Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.285 | 9.368 | 9.143 | 9.285 | 1,458,617 | +0.00(+0.00%) |
Jun 29, 2006 | 9.160 | 9.318 | 9.043 | 9.285 | 929,858 | +0.23(+2.58%) |
Jun 28, 2006 | 9.018 | 9.068 | 8.918 | 9.051 | 789,959 | +0.01(+0.09%) |
Jun 27, 2006 | 9.226 | 9.260 | 8.968 | 9.043 | 772,442 | -0.21(-2.25%) |
Jun 26, 2006 | 9.101 | 9.260 | 9.076 | 9.251 | 745,326 | +0.19(+2.12%) |
Jun 23, 2006 | 9.093 | 9.143 | 8.968 | 9.060 | 731,168 | -0.03(-0.37%) |
Jun 22, 2006 | 9.193 | 9.235 | 9.010 | 9.093 | 1,467,376 | -0.13(-1.45%) |
Jun 21, 2006 | 9.126 | 9.293 | 9.126 | 9.226 | 1,135,026 | +0.09(+1.00%) |
Jun 20, 2006 | 9.210 | 9.226 | 9.085 | 9.135 | 1,097,352 | -0.10(-1.08%) |
Jun 19, 2006 | 9.235 | 9.285 | 9.185 | 9.235 | 1,167,421 | +0.00(+0.00%) |
Jun 16, 2006 | 9.251 | 9.285 | 9.168 | 9.235 | 1,845,438 | -0.03(-0.27%) |
Jun 15, 2006 | 9.110 | 9.293 | 9.001 | 9.260 | 1,600,195 | +0.23(+2.59%) |
Jun 14, 2006 | 8.776 | 9.093 | 8.743 | 9.026 | 1,733,735 | +0.22(+2.46%) |
Jun 13, 2006 | 9.018 | 9.235 | 8.785 | 8.810 | 1,704,099 | -0.23(-2.58%) |
Jun 12, 2006 | 9.226 | 9.226 | 8.968 | 9.043 | 543,037 | -0.10(-1.09%) |
Jun 09, 2006 | 9.168 | 9.210 | 9.060 | 9.143 | 1,475,534 | -0.01(-0.09%) |
Jun 08, 2006 | 9.068 | 9.176 | 8.976 | 9.151 | 1,836,199 | +0.05(+0.55%) |
Jun 07, 2006 | 9.110 | 9.235 | 9.018 | 9.101 | 1,534,085 | -0.04(-0.46%) |
Jun 06, 2006 | 9.160 | 9.201 | 9.110 | 9.143 | 765,363 | -0.03(-0.36%) |
Jun 05, 2006 | 9.410 | 9.435 | 9.168 | 9.176 | 1,060,998 | -0.28(-2.91%) |
Jun 02, 2006 | 9.668 | 9.701 | 9.376 | 9.451 | 1,480,574 | -0.02(-0.18%) |
Jun 01, 2006 | 9.493 | 9.518 | 9.318 | 9.468 | 2,150,551 | -0.02(-0.18%) |
May 31, 2006 | 9.518 | 9.560 | 9.385 | 9.485 | 1,220,813 | -0.06(-0.61%) |
May 30, 2006 | 9.768 | 9.810 | 9.518 | 9.543 | 1,506,130 | -0.06(-0.61%) |
May 26, 2006 | 9.643 | 9.726 | 9.543 | 9.601 | 1,163,342 | -0.01(-0.09%) |
May 25, 2006 | 9.826 | 9.877 | 9.510 | 9.610 | 1,861,755 | -0.10(-1.03%) |
May 24, 2006 | 9.701 | 9.918 | 9.418 | 9.710 | 2,642,116 | -0.03(-0.34%) |
May 23, 2006 | 10.07 | 10.08 | 9.685 | 9.743 | 4,053,101 | -0.30(-2.99%) |
May 22, 2006 | 10.05 | 10.22 | 9.960 | 10.04 | 1,397,546 | -0.11(-1.07%) |
May 19, 2006 | 10.24 | 10.25 | 10.03 | 10.15 | 1,148,464 | -0.09(-0.89%) |
May 18, 2006 | 10.03 | 10.29 | 10.00 | 10.24 | 1,475,654 | +0.22(+2.16%) |
May 17, 2006 | 9.952 | 10.11 | 9.885 | 10.03 | 1,085,234 | -0.03(-0.33%) |
May 16, 2006 | 10.09 | 10.29 | 10.04 | 10.06 | 600,388 | -0.02(-0.25%) |
May 15, 2006 | 10.02 | 10.18 | 9.918 | 10.08 | 904,301 | +0.01(+0.08%) |
May 12, 2006 | 10.18 | 10.30 | 10.01 | 10.08 | 1,011,205 | -0.15(-1.47%) |
May 11, 2006 | 10.53 | 10.53 | 10.20 | 10.23 | 836,392 | -0.25(-2.39%) |
May 10, 2006 | 10.68 | 10.71 | 10.42 | 10.48 | 1,358,192 | -0.25(-2.33%) |
May 09, 2006 | 10.85 | 10.85 | 10.56 | 10.73 | 1,116,789 | -0.10(-0.92%) |
May 08, 2006 | 10.75 | 10.92 | 10.61 | 10.83 | 1,216,374 | +0.16(+1.48%) |
May 05, 2006 | 10.63 | 10.74 | 10.58 | 10.67 | 1,545,484 | +0.10(+0.95%) |
May 04, 2006 | 10.51 | 10.73 | 10.36 | 10.57 | 2,899,837 | +0.03(+0.32%) |
May 03, 2006 | 10.43 | 10.63 | 10.18 | 10.53 | 2,061,045 | -0.04(-0.39%) |
May 02, 2006 | 10.45 | 10.68 | 10.38 | 10.58 | 1,309,600 | +0.13(+1.28%) |
May 01, 2006 | 10.66 | 10.68 | 10.29 | 10.44 | 1,186,138 | -0.14(-1.34%) |
Apr 28, 2006 | 10.53 | 10.64 | 10.48 | 10.58 | 1,007,606 | +0.02(+0.16%) |
Apr 27, 2006 | 10.43 | 10.69 | 10.42 | 10.57 | 1,845,798 | +0.07(+0.64%) |
Apr 26, 2006 | 10.25 | 10.58 | 10.24 | 10.50 | 1,341,635 | +0.26(+2.52%) |
Apr 25, 2006 | 10.24 | 10.33 | 10.13 | 10.24 | 1,945,742 | -0.03(-0.33%) |
Apr 24, 2006 | 10.33 | 10.38 | 10.17 | 10.28 | 1,098,912 | -0.11(-1.04%) |
Apr 21, 2006 | 10.63 | 10.80 | 10.34 | 10.38 | 2,041,488 | +0.06(+0.56%) |
Apr 20, 2006 | 10.36 | 10.45 | 10.21 | 10.33 | 1,339,115 | -0.04(-0.40%) |
Apr 19, 2006 | 10.35 | 10.46 | 10.32 | 10.37 | 1,544,044 | +0.07(+0.65%) |
Apr 18, 2006 | 10.37 | 10.48 | 10.23 | 10.30 | 1,759,771 | -0.07(-0.64%) |
Apr 17, 2006 | 10.70 | 10.77 | 10.37 | 10.37 | 1,545,244 | -0.23(-2.20%) |
Apr 13, 2006 | 10.47 | 10.63 | 10.36 | 10.60 | 1,600,435 | +0.13(+1.27%) |
Apr 12, 2006 | 10.78 | 10.83 | 10.39 | 10.47 | 3,479,348 | -0.32(-2.94%) |
Apr 11, 2006 | 10.88 | 10.92 | 10.74 | 10.79 | 1,390,587 | -0.12(-1.07%) |
Apr 10, 2006 | 11.08 | 11.12 | 10.84 | 10.90 | 1,169,221 | -0.13(-1.21%) |
Apr 07, 2006 | 11.20 | 11.25 | 10.94 | 11.04 | 2,818,969 | -0.11(-0.97%) |
Apr 06, 2006 | 11.58 | 11.71 | 11.13 | 11.14 | 2,592,204 | -0.47(-4.09%) |
Apr 05, 2006 | 11.76 | 11.84 | 11.51 | 11.62 | 829,673 | -0.17(-1.41%) |
Apr 04, 2006 | 11.74 | 11.83 | 11.57 | 11.79 | 1,010,125 | +0.13(+1.14%) |