Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.08 | 10.13 | 10.01 | 10.08 | 636,049 | +0.01(+0.10%) |
Jun 29, 2006 | 9.841 | 10.08 | 9.832 | 10.07 | 635,274 | +0.30(+3.05%) |
Jun 28, 2006 | 9.834 | 9.834 | 9.694 | 9.772 | 681,001 | -0.03(-0.36%) |
Jun 27, 2006 | 10.00 | 10.00 | 9.799 | 9.807 | 553,895 | -0.19(-1.94%) |
Jun 26, 2006 | 9.942 | 10.05 | 9.940 | 10.00 | 602,722 | +0.08(+0.76%) |
Jun 23, 2006 | 9.901 | 9.979 | 9.859 | 9.925 | 435,572 | +0.01(+0.14%) |
Jun 22, 2006 | 9.948 | 10.02 | 9.855 | 9.911 | 506,100 | -0.06(-0.62%) |
Jun 21, 2006 | 9.774 | 10.06 | 9.774 | 9.973 | 574,821 | +0.17(+1.72%) |
Jun 20, 2006 | 9.809 | 9.830 | 9.702 | 9.805 | 746,621 | -0.02(-0.22%) |
Jun 19, 2006 | 10.07 | 10.08 | 9.787 | 9.826 | 830,325 | -0.24(-2.38%) |
Jun 16, 2006 | 10.03 | 10.08 | 9.975 | 10.07 | 869,077 | +0.01(+0.06%) |
Jun 15, 2006 | 9.841 | 10.08 | 9.841 | 10.06 | 821,025 | +0.20(+2.06%) |
Jun 14, 2006 | 9.749 | 9.869 | 9.747 | 9.857 | 956,915 | +0.08(+0.81%) |
Jun 13, 2006 | 9.776 | 9.917 | 9.737 | 9.778 | 1,320,151 | +0.00(+0.02%) |
Jun 12, 2006 | 9.901 | 9.919 | 9.727 | 9.776 | 813,791 | -0.10(-1.06%) |
Jun 09, 2006 | 9.884 | 9.961 | 9.830 | 9.880 | 827,484 | -0.01(-0.14%) |
Jun 08, 2006 | 9.828 | 9.930 | 9.642 | 9.894 | 1,307,233 | +0.07(+0.67%) |
Jun 07, 2006 | 9.880 | 9.932 | 9.812 | 9.828 | 916,355 | -0.06(-0.63%) |
Jun 06, 2006 | 9.919 | 9.936 | 9.814 | 9.890 | 826,709 | +0.00(+0.02%) |
Jun 05, 2006 | 10.12 | 10.12 | 9.878 | 9.888 | 991,017 | -0.25(-2.46%) |
Jun 02, 2006 | 10.07 | 10.14 | 9.981 | 10.14 | 954,590 | +0.05(+0.52%) |
Jun 01, 2006 | 9.961 | 10.10 | 9.907 | 10.09 | 727,245 | +0.10(+1.05%) |
May 31, 2006 | 9.826 | 10.08 | 9.826 | 9.981 | 1,430,465 | +0.15(+1.52%) |
May 30, 2006 | 9.927 | 9.927 | 9.812 | 9.832 | 937,023 | -0.12(-1.24%) |
May 26, 2006 | 9.899 | 9.975 | 9.882 | 9.956 | 870,369 | +0.06(+0.63%) |
May 25, 2006 | 9.851 | 9.929 | 9.809 | 9.894 | 815,083 | +0.12(+1.19%) |
May 24, 2006 | 9.812 | 9.849 | 9.638 | 9.778 | 1,332,293 | -0.04(-0.43%) |
May 23, 2006 | 9.892 | 10.03 | 9.795 | 9.820 | 1,254,014 | -0.02(-0.24%) |
May 22, 2006 | 9.826 | 9.948 | 9.774 | 9.843 | 1,827,285 | -0.01(-0.06%) |
May 19, 2006 | 9.793 | 9.998 | 9.677 | 9.849 | 1,256,856 | +0.08(+0.77%) |
May 18, 2006 | 9.834 | 9.847 | 9.735 | 9.774 | 1,022,794 | -0.06(-0.59%) |
May 17, 2006 | 10.04 | 10.04 | 9.814 | 9.832 | 1,263,056 | -0.24(-2.42%) |
May 16, 2006 | 10.17 | 10.17 | 10.00 | 10.08 | 724,403 | -0.10(-0.97%) |
May 15, 2006 | 10.21 | 10.26 | 10.08 | 10.17 | 1,196,144 | -0.03(-0.28%) |
May 12, 2006 | 10.44 | 10.44 | 10.18 | 10.20 | 1,457,333 | -0.23(-2.24%) |
May 11, 2006 | 10.56 | 10.62 | 10.40 | 10.44 | 1,098,489 | -0.12(-1.17%) |
May 10, 2006 | 10.70 | 10.73 | 10.56 | 10.56 | 1,243,163 | -0.14(-1.34%) |
May 09, 2006 | 10.74 | 10.75 | 10.64 | 10.70 | 1,056,120 | -0.03(-0.23%) |
May 08, 2006 | 10.82 | 10.82 | 10.70 | 10.73 | 780,465 | -0.15(-1.35%) |
May 05, 2006 | 10.74 | 10.92 | 10.74 | 10.88 | 959,499 | +0.16(+1.52%) |
May 04, 2006 | 10.68 | 10.76 | 10.67 | 10.71 | 890,262 | +0.04(+0.38%) |
May 03, 2006 | 10.61 | 10.72 | 10.58 | 10.67 | 1,285,791 | +0.10(+0.99%) |
May 02, 2006 | 10.41 | 10.63 | 10.40 | 10.57 | 1,168,501 | +0.16(+1.56%) |
May 01, 2006 | 10.42 | 10.52 | 10.40 | 10.41 | 1,007,035 | -0.02(-0.15%) |
Apr 28, 2006 | 10.52 | 10.55 | 10.40 | 10.42 | 1,287,341 | -0.13(-1.19%) |
Apr 27, 2006 | 10.64 | 10.74 | 10.49 | 10.55 | 2,020,787 | -0.29(-2.66%) |
Apr 26, 2006 | 11.05 | 11.05 | 10.78 | 10.84 | 3,003,537 | -0.35(-3.17%) |
Apr 25, 2006 | 11.38 | 11.41 | 11.14 | 11.19 | 1,231,796 | +0.00(+0.02%) |
Apr 24, 2006 | 11.21 | 11.23 | 11.11 | 11.19 | 505,325 | -0.01(-0.07%) |
Apr 21, 2006 | 11.33 | 11.33 | 11.16 | 11.20 | 426,271 | -0.08(-0.67%) |
Apr 20, 2006 | 11.30 | 11.35 | 11.19 | 11.27 | 604,272 | -0.00(-0.02%) |
Apr 19, 2006 | 11.19 | 11.32 | 11.18 | 11.27 | 1,364,845 | +0.08(+0.74%) |
Apr 18, 2006 | 11.09 | 11.23 | 11.04 | 11.19 | 644,058 | +0.13(+1.14%) |
Apr 17, 2006 | 11.08 | 11.14 | 10.99 | 11.06 | 336,108 | +0.01(+0.07%) |
Apr 13, 2006 | 11.03 | 11.11 | 11.00 | 11.06 | 499,125 | +0.03(+0.23%) |
Apr 12, 2006 | 11.06 | 11.08 | 10.91 | 11.03 | 585,413 | +0.00(+0.02%) |
Apr 11, 2006 | 11.21 | 11.24 | 10.99 | 11.03 | 761,605 | -0.15(-1.30%) |
Apr 10, 2006 | 11.27 | 11.27 | 11.14 | 11.17 | 468,382 | -0.06(-0.55%) |
Apr 07, 2006 | 11.40 | 11.44 | 11.23 | 11.24 | 621,581 | -0.16(-1.39%) |
Apr 06, 2006 | 11.43 | 11.44 | 11.36 | 11.40 | 495,767 | -0.03(-0.25%) |
Apr 05, 2006 | 11.42 | 11.47 | 11.35 | 11.42 | 881,736 | +0.00(+0.03%) |
Apr 04, 2006 | 11.33 | 11.42 | 11.32 | 11.42 | 838,076 | +0.09(+0.79%) |