Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.936 | 9.331 | 8.868 | 9.129 | 4,962,820 | +0.21(+2.38%) |
Jun 29, 2006 | 8.608 | 8.994 | 8.492 | 8.916 | 4,288,486 | +0.31(+3.59%) |
Jun 28, 2006 | 8.839 | 8.868 | 8.376 | 8.608 | 3,100,162 | -0.18(-2.09%) |
Jun 27, 2006 | 8.955 | 9.023 | 8.685 | 8.791 | 2,500,253 | -0.21(-2.36%) |
Jun 26, 2006 | 8.849 | 9.061 | 8.743 | 9.003 | 2,143,258 | +0.21(+2.41%) |
Jun 23, 2006 | 9.090 | 9.109 | 8.694 | 8.791 | 2,530,797 | -0.30(-3.29%) |
Jun 22, 2006 | 9.119 | 9.235 | 8.955 | 9.090 | 2,324,270 | -0.02(-0.21%) |
Jun 21, 2006 | 8.714 | 9.158 | 8.656 | 9.109 | 3,631,081 | +0.39(+4.42%) |
Jun 20, 2006 | 8.646 | 8.887 | 8.569 | 8.723 | 2,726,328 | +0.02(+0.22%) |
Jun 19, 2006 | 8.859 | 8.965 | 8.666 | 8.704 | 3,370,128 | -0.15(-1.74%) |
Jun 16, 2006 | 8.868 | 9.090 | 8.704 | 8.859 | 4,684,976 | +0.04(+0.44%) |
Jun 15, 2006 | 8.415 | 8.878 | 8.347 | 8.820 | 3,487,757 | +0.54(+6.53%) |
Jun 14, 2006 | 8.000 | 8.347 | 7.990 | 8.280 | 3,043,944 | +0.27(+3.37%) |
Jun 13, 2006 | 8.058 | 8.251 | 7.807 | 8.009 | 4,294,609 | -0.12(-1.43%) |
Jun 12, 2006 | 8.386 | 8.501 | 8.077 | 8.125 | 3,586,666 | -0.28(-3.33%) |
Jun 09, 2006 | 8.714 | 8.781 | 8.231 | 8.405 | 3,317,357 | -0.14(-1.69%) |
Jun 08, 2006 | 8.661 | 8.907 | 8.202 | 8.550 | 7,076,471 | -0.30(-3.38%) |
Jun 07, 2006 | 9.293 | 9.428 | 8.830 | 8.849 | 3,334,362 | -0.37(-3.98%) |
Jun 06, 2006 | 9.061 | 9.428 | 8.878 | 9.216 | 4,166,046 | +0.21(+2.36%) |
Jun 05, 2006 | 9.563 | 9.785 | 8.984 | 9.003 | 3,529,310 | -0.56(-5.85%) |
Jun 02, 2006 | 10.05 | 10.42 | 9.505 | 9.563 | 4,742,793 | -0.29(-2.94%) |
Jun 01, 2006 | 9.225 | 9.901 | 9.225 | 9.852 | 5,242,570 | +0.68(+7.36%) |
May 31, 2006 | 8.984 | 9.216 | 8.878 | 9.177 | 3,033,320 | +0.17(+1.93%) |
May 30, 2006 | 8.965 | 9.138 | 8.868 | 9.003 | 2,677,017 | -0.11(-1.17%) |
May 26, 2006 | 9.138 | 9.476 | 9.052 | 9.109 | 2,976,733 | -0.01(-0.11%) |
May 25, 2006 | 8.984 | 9.245 | 8.830 | 9.119 | 6,389,163 | +0.24(+2.72%) |
May 24, 2006 | 9.216 | 9.602 | 8.569 | 8.878 | 7,589,487 | -0.35(-3.77%) |
May 23, 2006 | 9.312 | 9.843 | 9.158 | 9.225 | 5,312,614 | +0.07(+0.74%) |
May 22, 2006 | 9.196 | 9.418 | 8.965 | 9.158 | 5,063,744 | -0.30(-3.16%) |
May 19, 2006 | 9.370 | 9.640 | 9.061 | 9.457 | 6,990,915 | +0.14(+1.55%) |
May 18, 2006 | 9.891 | 10.15 | 9.235 | 9.312 | 6,273,864 | -0.52(-5.30%) |
May 17, 2006 | 9.592 | 9.978 | 9.565 | 9.833 | 4,797,059 | +0.09(+0.89%) |
May 16, 2006 | 9.843 | 10.08 | 9.457 | 9.746 | 5,097,988 | -0.12(-1.17%) |
May 15, 2006 | 10.01 | 10.33 | 9.717 | 9.862 | 7,956,416 | -0.58(-5.55%) |
May 12, 2006 | 10.57 | 10.77 | 10.24 | 10.44 | 10,024,670 | -0.39(-3.57%) |
May 11, 2006 | 11.59 | 11.59 | 10.78 | 10.83 | 7,219,221 | -0.72(-6.27%) |
May 10, 2006 | 11.39 | 11.75 | 11.38 | 11.55 | 6,844,451 | -0.45(-3.78%) |
May 09, 2006 | 12.27 | 12.30 | 11.87 | 12.00 | 3,609,807 | -0.34(-2.74%) |
May 08, 2006 | 12.26 | 12.49 | 12.21 | 12.34 | 2,321,636 | +0.07(+0.55%) |
May 05, 2006 | 12.53 | 12.59 | 12.13 | 12.27 | 3,184,868 | -0.14(-1.17%) |
May 04, 2006 | 12.05 | 12.54 | 12.05 | 12.42 | 2,958,433 | +0.37(+3.04%) |
May 03, 2006 | 11.65 | 12.06 | 11.64 | 12.05 | 3,053,496 | +0.28(+2.38%) |
May 02, 2006 | 11.61 | 11.96 | 11.59 | 11.77 | 2,473,005 | +0.18(+1.58%) |
May 01, 2006 | 11.56 | 12.04 | 11.53 | 11.59 | 4,237,687 | -0.08(-0.66%) |
Apr 28, 2006 | 11.43 | 11.92 | 11.20 | 11.67 | 5,148,815 | -0.35(-2.89%) |
Apr 27, 2006 | 11.95 | 12.63 | 11.58 | 12.01 | 18,366,426 | +1.35(+12.67%) |
Apr 26, 2006 | 10.29 | 10.79 | 10.19 | 10.66 | 8,957,122 | +0.37(+3.56%) |
Apr 25, 2006 | 10.08 | 10.41 | 10.06 | 10.30 | 3,313,121 | +0.29(+2.89%) |
Apr 24, 2006 | 9.949 | 10.19 | 9.766 | 10.01 | 2,934,406 | +0.01(+0.10%) |
Apr 21, 2006 | 10.19 | 10.32 | 9.708 | 9.997 | 3,769,285 | -0.14(-1.43%) |
Apr 20, 2006 | 10.32 | 10.56 | 9.988 | 10.14 | 5,242,852 | -0.18(-1.78%) |
Apr 19, 2006 | 9.650 | 10.46 | 9.052 | 10.33 | 14,122,985 | +0.68(+7.00%) |
Apr 18, 2006 | 8.791 | 9.717 | 8.608 | 9.650 | 14,427,931 | +0.80(+9.05%) |
Apr 17, 2006 | 8.772 | 8.936 | 8.666 | 8.849 | 4,229,225 | +0.02(+0.22%) |
Apr 13, 2006 | 8.424 | 8.830 | 8.395 | 8.830 | 1,999,052 | +0.42(+5.05%) |
Apr 12, 2006 | 8.501 | 8.608 | 8.357 | 8.405 | 1,773,300 | -0.10(-1.14%) |
Apr 11, 2006 | 8.473 | 8.743 | 8.328 | 8.501 | 3,551,911 | +0.03(+0.34%) |
Apr 10, 2006 | 8.868 | 8.878 | 8.376 | 8.473 | 3,915,894 | -0.47(-5.29%) |
Apr 07, 2006 | 9.003 | 9.360 | 8.878 | 8.945 | 2,414,933 | -0.04(-0.43%) |
Apr 06, 2006 | 8.781 | 8.984 | 8.781 | 8.984 | 2,247,089 | +0.17(+1.97%) |
Apr 05, 2006 | 8.704 | 8.926 | 8.559 | 8.810 | 2,268,184 | +0.07(+0.77%) |
Apr 04, 2006 | 8.801 | 8.955 | 8.694 | 8.743 | 2,366,611 | -0.12(-1.31%) |