Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.16 | 10.27 | 10.10 | 10.23 | 2,832,495 | +0.27(+2.69%) |
Jun 29, 2006 | 9.626 | 9.973 | 9.594 | 9.965 | 2,374,701 | +0.39(+4.13%) |
Jun 28, 2006 | 9.555 | 9.586 | 9.460 | 9.571 | 1,148,219 | +0.12(+1.25%) |
Jun 27, 2006 | 9.705 | 9.713 | 9.452 | 9.452 | 1,747,467 | -0.30(-3.08%) |
Jun 26, 2006 | 9.642 | 9.768 | 9.618 | 9.752 | 1,689,467 | +0.07(+0.73%) |
Jun 23, 2006 | 9.563 | 9.729 | 9.555 | 9.681 | 760,709 | +0.06(+0.57%) |
Jun 22, 2006 | 9.626 | 9.697 | 9.484 | 9.626 | 1,223,948 | -0.09(-0.97%) |
Jun 21, 2006 | 9.515 | 9.831 | 9.500 | 9.721 | 5,196,179 | +0.31(+3.27%) |
Jun 20, 2006 | 9.326 | 9.452 | 9.231 | 9.413 | 10,867,881 | +0.25(+2.76%) |
Jun 19, 2006 | 9.421 | 9.429 | 9.113 | 9.160 | 3,017,005 | -0.05(-0.51%) |
Jun 16, 2006 | 9.128 | 9.239 | 9.089 | 9.207 | 2,273,265 | -0.20(-2.10%) |
Jun 15, 2006 | 9.160 | 9.468 | 9.152 | 9.405 | 5,259,751 | +0.70(+8.08%) |
Jun 14, 2006 | 8.528 | 8.702 | 8.512 | 8.702 | 4,846,407 | +0.58(+7.09%) |
Jun 13, 2006 | 8.355 | 8.528 | 7.983 | 8.126 | 6,066,177 | -0.36(-4.28%) |
Jun 12, 2006 | 8.805 | 8.813 | 8.441 | 8.489 | 2,632,914 | -0.36(-4.02%) |
Jun 09, 2006 | 9.010 | 9.026 | 8.820 | 8.844 | 2,726,119 | +0.11(+1.27%) |
Jun 08, 2006 | 8.820 | 8.836 | 8.505 | 8.734 | 8,272,577 | -0.44(-4.82%) |
Jun 07, 2006 | 9.247 | 9.342 | 9.160 | 9.176 | 2,869,093 | -0.19(-2.02%) |
Jun 06, 2006 | 9.531 | 9.531 | 9.215 | 9.365 | 3,281,424 | -0.33(-3.42%) |
Jun 05, 2006 | 9.855 | 9.894 | 9.681 | 9.697 | 1,099,337 | -0.24(-2.38%) |
Jun 02, 2006 | 10.03 | 10.04 | 9.847 | 9.934 | 1,917,794 | +0.00(+0.00%) |
Jun 01, 2006 | 9.792 | 9.934 | 9.776 | 9.934 | 1,794,829 | -0.03(-0.32%) |
May 31, 2006 | 9.863 | 9.997 | 9.831 | 9.965 | 1,716,821 | +0.12(+1.20%) |
May 30, 2006 | 9.997 | 10.01 | 9.839 | 9.847 | 1,532,817 | -0.14(-1.42%) |
May 26, 2006 | 9.997 | 10.04 | 9.926 | 9.989 | 2,222,736 | +0.06(+0.56%) |
May 25, 2006 | 9.697 | 9.965 | 9.697 | 9.934 | 3,760,619 | +0.28(+2.95%) |
May 24, 2006 | 9.665 | 9.705 | 9.492 | 9.650 | 3,036,507 | -0.24(-2.47%) |
May 23, 2006 | 9.752 | 10.21 | 9.752 | 9.894 | 6,986,196 | +0.37(+3.90%) |
May 22, 2006 | 9.476 | 9.618 | 9.365 | 9.523 | 8,055,141 | -0.69(-6.73%) |
May 19, 2006 | 9.989 | 10.28 | 9.989 | 10.21 | 4,567,678 | +0.32(+3.28%) |
May 18, 2006 | 10.01 | 10.05 | 9.839 | 9.887 | 4,273,753 | -0.15(-1.49%) |
May 17, 2006 | 10.43 | 10.43 | 9.942 | 10.04 | 8,014,110 | -0.69(-6.48%) |
May 16, 2006 | 10.70 | 10.80 | 10.53 | 10.73 | 3,405,275 | -0.07(-0.66%) |
May 15, 2006 | 10.79 | 10.86 | 10.70 | 10.80 | 3,090,961 | -0.42(-3.73%) |
May 12, 2006 | 11.51 | 11.52 | 11.06 | 11.22 | 3,455,043 | -0.42(-3.60%) |
May 11, 2006 | 11.67 | 11.73 | 11.55 | 11.64 | 4,182,574 | +0.21(+1.87%) |
May 10, 2006 | 11.40 | 11.47 | 11.36 | 11.43 | 2,297,452 | +0.02(+0.14%) |
May 09, 2006 | 11.35 | 11.42 | 11.32 | 11.41 | 1,758,864 | +0.11(+0.98%) |
May 08, 2006 | 11.37 | 11.37 | 11.23 | 11.30 | 1,558,777 | -0.09(-0.76%) |
May 05, 2006 | 11.37 | 11.41 | 11.32 | 11.39 | 1,526,611 | +0.13(+1.19%) |
May 04, 2006 | 11.21 | 11.32 | 11.20 | 11.25 | 1,235,979 | +0.06(+0.56%) |
May 03, 2006 | 11.28 | 11.28 | 11.16 | 11.19 | 1,818,510 | -0.17(-1.46%) |
May 02, 2006 | 11.24 | 11.36 | 11.23 | 11.36 | 1,619,816 | +0.21(+1.91%) |
May 01, 2006 | 11.43 | 11.43 | 11.12 | 11.14 | 2,525,399 | -0.09(-0.77%) |
Apr 28, 2006 | 11.06 | 11.29 | 11.06 | 11.23 | 1,971,488 | +0.10(+0.92%) |
Apr 27, 2006 | 11.06 | 11.25 | 10.99 | 11.13 | 5,391,707 | -0.24(-2.15%) |
Apr 26, 2006 | 11.17 | 11.43 | 11.14 | 11.37 | 3,146,808 | +0.21(+1.84%) |
Apr 25, 2006 | 11.21 | 11.24 | 11.06 | 11.17 | 3,861,296 | +0.13(+1.22%) |
Apr 24, 2006 | 11.04 | 11.06 | 10.93 | 11.03 | 2,036,833 | +0.15(+1.38%) |
Apr 21, 2006 | 10.81 | 10.96 | 10.74 | 10.88 | 2,076,217 | +0.32(+2.99%) |
Apr 20, 2006 | 10.57 | 10.60 | 10.50 | 10.57 | 1,875,750 | -0.05(-0.45%) |
Apr 19, 2006 | 10.38 | 10.68 | 10.38 | 10.61 | 6,575,005 | +0.26(+2.52%) |
Apr 18, 2006 | 10.27 | 10.35 | 10.22 | 10.35 | 1,638,812 | +0.14(+1.39%) |
Apr 17, 2006 | 10.30 | 10.36 | 10.19 | 10.21 | 1,343,114 | -0.06(-0.54%) |
Apr 13, 2006 | 10.12 | 10.27 | 10.13 | 10.27 | 1,376,040 | +0.15(+1.48%) |
Apr 12, 2006 | 9.965 | 10.12 | 9.950 | 10.12 | 1,213,311 | +0.10(+1.02%) |
Apr 11, 2006 | 10.14 | 10.18 | 9.981 | 10.01 | 1,023,482 | -0.11(-1.09%) |
Apr 10, 2006 | 10.18 | 10.19 | 10.08 | 10.12 | 1,755,951 | -0.17(-1.61%) |
Apr 07, 2006 | 10.35 | 10.44 | 10.16 | 10.29 | 2,856,049 | +0.12(+1.16%) |
Apr 06, 2006 | 10.14 | 10.21 | 10.05 | 10.17 | 4,920,616 | -0.12(-1.15%) |
Apr 05, 2006 | 10.22 | 10.30 | 10.15 | 10.29 | 1,173,040 | -0.03(-0.31%) |
Apr 04, 2006 | 10.31 | 10.35 | 10.29 | 10.32 | 1,358,184 | +0.16(+1.55%) |