Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.958 | 9.354 | 8.890 | 9.151 | 4,950,727 | +0.21(+2.38%) |
Jun 29, 2006 | 8.629 | 9.016 | 8.513 | 8.938 | 4,278,037 | +0.31(+3.59%) |
Jun 28, 2006 | 8.861 | 8.890 | 8.396 | 8.629 | 3,092,608 | -0.18(-2.09%) |
Jun 27, 2006 | 8.977 | 9.045 | 8.706 | 8.812 | 2,494,161 | -0.21(-2.36%) |
Jun 26, 2006 | 8.870 | 9.083 | 8.764 | 9.025 | 2,138,036 | +0.21(+2.41%) |
Jun 23, 2006 | 9.112 | 9.131 | 8.716 | 8.812 | 2,524,631 | -0.30(-3.29%) |
Jun 22, 2006 | 9.141 | 9.257 | 8.977 | 9.112 | 2,318,607 | -0.02(-0.21%) |
Jun 21, 2006 | 8.735 | 9.180 | 8.677 | 9.132 | 3,622,233 | +0.39(+4.42%) |
Jun 20, 2006 | 8.667 | 8.909 | 8.590 | 8.745 | 2,719,685 | +0.02(+0.22%) |
Jun 19, 2006 | 8.880 | 8.987 | 8.687 | 8.725 | 3,361,916 | -0.15(-1.74%) |
Jun 16, 2006 | 8.890 | 9.112 | 8.725 | 8.880 | 4,673,561 | +0.04(+0.44%) |
Jun 15, 2006 | 8.435 | 8.899 | 8.367 | 8.841 | 3,479,258 | +0.54(+6.53%) |
Jun 14, 2006 | 8.019 | 8.367 | 8.010 | 8.300 | 3,036,527 | +0.27(+3.37%) |
Jun 13, 2006 | 8.077 | 8.271 | 7.826 | 8.029 | 4,284,145 | -0.12(-1.43%) |
Jun 12, 2006 | 8.406 | 8.522 | 8.097 | 8.145 | 3,577,927 | -0.28(-3.33%) |
Jun 09, 2006 | 8.735 | 8.803 | 8.251 | 8.425 | 3,309,274 | -0.15(-1.69%) |
Jun 08, 2006 | 8.682 | 8.929 | 8.222 | 8.571 | 7,059,229 | -0.30(-3.38%) |
Jun 07, 2006 | 9.315 | 9.451 | 8.851 | 8.870 | 3,326,237 | -0.37(-3.98%) |
Jun 06, 2006 | 9.083 | 9.451 | 8.899 | 9.238 | 4,155,895 | +0.21(+2.36%) |
Jun 05, 2006 | 9.586 | 9.809 | 9.006 | 9.025 | 3,520,710 | -0.56(-5.85%) |
Jun 02, 2006 | 10.07 | 10.45 | 9.528 | 9.586 | 4,731,237 | -0.29(-2.94%) |
Jun 01, 2006 | 9.248 | 9.925 | 9.248 | 9.877 | 5,229,796 | +0.68(+7.36%) |
May 31, 2006 | 9.006 | 9.238 | 8.899 | 9.199 | 3,025,929 | +0.17(+1.93%) |
May 30, 2006 | 8.987 | 9.161 | 8.890 | 9.025 | 2,670,494 | -0.11(-1.17%) |
May 26, 2006 | 9.161 | 9.499 | 9.074 | 9.132 | 2,969,480 | -0.01(-0.11%) |
May 25, 2006 | 9.006 | 9.267 | 8.851 | 9.141 | 6,373,595 | +0.24(+2.72%) |
May 24, 2006 | 9.238 | 9.625 | 8.590 | 8.899 | 7,570,995 | -0.35(-3.77%) |
May 23, 2006 | 9.335 | 9.867 | 9.180 | 9.248 | 5,299,669 | +0.07(+0.74%) |
May 22, 2006 | 9.219 | 9.441 | 8.987 | 9.180 | 5,051,406 | -0.30(-3.16%) |
May 19, 2006 | 9.393 | 9.664 | 9.083 | 9.480 | 6,973,881 | +0.15(+1.55%) |
May 18, 2006 | 9.915 | 10.18 | 9.257 | 9.335 | 6,258,577 | -0.52(-5.30%) |
May 17, 2006 | 9.615 | 10.00 | 9.588 | 9.857 | 4,785,371 | +0.09(+0.89%) |
May 16, 2006 | 9.867 | 10.11 | 9.480 | 9.770 | 5,085,566 | -0.12(-1.17%) |
May 15, 2006 | 10.03 | 10.35 | 9.741 | 9.886 | 7,937,029 | -0.58(-5.55%) |
May 12, 2006 | 10.59 | 10.80 | 10.26 | 10.47 | 10,000,244 | -0.39(-3.56%) |
May 11, 2006 | 11.62 | 11.62 | 10.81 | 10.85 | 7,201,631 | -0.73(-6.27%) |
May 10, 2006 | 11.41 | 11.78 | 11.40 | 11.58 | 6,827,774 | -0.45(-3.78%) |
May 09, 2006 | 12.30 | 12.33 | 11.90 | 12.03 | 3,601,011 | -0.34(-2.74%) |
May 08, 2006 | 12.29 | 12.52 | 12.24 | 12.37 | 2,315,979 | +0.07(+0.55%) |
May 05, 2006 | 12.56 | 12.62 | 12.16 | 12.30 | 3,177,108 | -0.15(-1.17%) |
May 04, 2006 | 12.08 | 12.58 | 12.08 | 12.45 | 2,951,225 | +0.37(+3.04%) |
May 03, 2006 | 11.68 | 12.09 | 11.67 | 12.08 | 3,046,056 | +0.28(+2.38%) |
May 02, 2006 | 11.64 | 11.99 | 11.62 | 11.80 | 2,466,979 | +0.18(+1.58%) |
May 01, 2006 | 11.58 | 12.07 | 11.56 | 11.62 | 4,227,361 | -0.08(-0.66%) |
Apr 28, 2006 | 11.45 | 11.95 | 11.23 | 11.70 | 5,136,270 | -0.35(-2.89%) |
Apr 27, 2006 | 11.98 | 12.66 | 11.61 | 12.04 | 18,321,674 | +1.35(+12.67%) |
Apr 26, 2006 | 10.31 | 10.81 | 10.22 | 10.69 | 8,935,297 | +0.37(+3.56%) |
Apr 25, 2006 | 10.11 | 10.44 | 10.08 | 10.32 | 3,305,048 | +0.29(+2.89%) |
Apr 24, 2006 | 9.973 | 10.22 | 9.789 | 10.03 | 2,927,256 | +0.01(+0.10%) |
Apr 21, 2006 | 10.22 | 10.34 | 9.731 | 10.02 | 3,760,101 | -0.15(-1.43%) |
Apr 20, 2006 | 10.34 | 10.58 | 10.01 | 10.17 | 5,230,078 | -0.18(-1.78%) |
Apr 19, 2006 | 9.673 | 10.49 | 9.074 | 10.35 | 14,088,573 | +0.68(+7.00%) |
Apr 18, 2006 | 8.812 | 9.741 | 8.629 | 9.673 | 14,392,776 | +0.80(+9.05%) |
Apr 17, 2006 | 8.793 | 8.958 | 8.687 | 8.870 | 4,218,921 | +0.02(+0.22%) |
Apr 13, 2006 | 8.445 | 8.851 | 8.416 | 8.851 | 1,994,181 | +0.43(+5.05%) |
Apr 12, 2006 | 8.522 | 8.629 | 8.377 | 8.425 | 1,768,979 | -0.10(-1.14%) |
Apr 11, 2006 | 8.493 | 8.764 | 8.348 | 8.522 | 3,543,257 | +0.03(+0.34%) |
Apr 10, 2006 | 8.890 | 8.899 | 8.396 | 8.493 | 3,906,353 | -0.47(-5.29%) |
Apr 07, 2006 | 9.025 | 9.383 | 8.899 | 8.967 | 2,409,049 | -0.04(-0.43%) |
Apr 06, 2006 | 8.803 | 9.006 | 8.803 | 9.006 | 2,241,614 | +0.17(+1.97%) |
Apr 05, 2006 | 8.725 | 8.948 | 8.580 | 8.832 | 2,262,658 | +0.07(+0.77%) |
Apr 04, 2006 | 8.822 | 8.977 | 8.716 | 8.764 | 2,360,845 | -0.12(-1.31%) |