Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.952 | 9.348 | 8.884 | 9.145 | 4,953,821 | +0.21(+2.38%) |
Jun 29, 2006 | 8.623 | 9.010 | 8.507 | 8.933 | 4,280,710 | +0.31(+3.59%) |
Jun 28, 2006 | 8.855 | 8.884 | 8.391 | 8.623 | 3,094,541 | -0.18(-2.09%) |
Jun 27, 2006 | 8.971 | 9.039 | 8.701 | 8.807 | 2,495,720 | -0.21(-2.36%) |
Jun 26, 2006 | 8.865 | 9.078 | 8.759 | 9.020 | 2,139,372 | +0.21(+2.41%) |
Jun 23, 2006 | 9.107 | 9.126 | 8.710 | 8.807 | 2,526,208 | -0.30(-3.29%) |
Jun 22, 2006 | 9.136 | 9.252 | 8.971 | 9.107 | 2,320,056 | -0.02(-0.21%) |
Jun 21, 2006 | 8.730 | 9.174 | 8.672 | 9.126 | 3,624,497 | +0.39(+4.42%) |
Jun 20, 2006 | 8.662 | 8.904 | 8.585 | 8.739 | 2,721,385 | +0.02(+0.22%) |
Jun 19, 2006 | 8.875 | 8.981 | 8.681 | 8.720 | 3,364,018 | -0.15(-1.74%) |
Jun 16, 2006 | 8.884 | 9.107 | 8.720 | 8.875 | 4,676,482 | +0.04(+0.44%) |
Jun 15, 2006 | 8.430 | 8.894 | 8.362 | 8.836 | 3,481,433 | +0.54(+6.53%) |
Jun 14, 2006 | 8.014 | 8.362 | 8.005 | 8.295 | 3,038,425 | +0.27(+3.37%) |
Jun 13, 2006 | 8.072 | 8.266 | 7.821 | 8.024 | 4,286,823 | -0.12(-1.43%) |
Jun 12, 2006 | 8.401 | 8.517 | 8.092 | 8.140 | 3,580,163 | -0.28(-3.33%) |
Jun 09, 2006 | 8.730 | 8.797 | 8.246 | 8.420 | 3,311,342 | -0.15(-1.69%) |
Jun 08, 2006 | 8.676 | 8.923 | 8.217 | 8.565 | 7,063,641 | -0.30(-3.38%) |
Jun 07, 2006 | 9.310 | 9.445 | 8.846 | 8.865 | 3,328,316 | -0.37(-3.98%) |
Jun 06, 2006 | 9.078 | 9.445 | 8.894 | 9.232 | 4,158,492 | +0.21(+2.36%) |
Jun 05, 2006 | 9.580 | 9.803 | 9.000 | 9.020 | 3,522,911 | -0.56(-5.85%) |
Jun 02, 2006 | 10.06 | 10.44 | 9.522 | 9.580 | 4,734,194 | -0.29(-2.94%) |
Jun 01, 2006 | 9.242 | 9.919 | 9.242 | 9.870 | 5,233,064 | +0.68(+7.36%) |
May 31, 2006 | 9.000 | 9.232 | 8.894 | 9.194 | 3,027,820 | +0.17(+1.93%) |
May 30, 2006 | 8.981 | 9.155 | 8.884 | 9.020 | 2,672,163 | -0.11(-1.17%) |
May 26, 2006 | 9.155 | 9.493 | 9.068 | 9.126 | 2,971,336 | -0.01(-0.11%) |
May 25, 2006 | 9.000 | 9.261 | 8.846 | 9.136 | 6,377,579 | +0.24(+2.72%) |
May 24, 2006 | 9.232 | 9.619 | 8.585 | 8.894 | 7,575,727 | -0.35(-3.77%) |
May 23, 2006 | 9.329 | 9.861 | 9.174 | 9.242 | 5,302,981 | +0.07(+0.74%) |
May 22, 2006 | 9.213 | 9.435 | 8.981 | 9.174 | 5,054,563 | -0.30(-3.16%) |
May 19, 2006 | 9.387 | 9.658 | 9.078 | 9.474 | 6,978,240 | +0.15(+1.55%) |
May 18, 2006 | 9.909 | 10.17 | 9.252 | 9.329 | 6,262,489 | -0.52(-5.30%) |
May 17, 2006 | 9.609 | 9.996 | 9.582 | 9.851 | 4,788,362 | +0.09(+0.89%) |
May 16, 2006 | 9.861 | 10.10 | 9.474 | 9.764 | 5,088,745 | -0.12(-1.17%) |
May 15, 2006 | 10.03 | 10.34 | 9.735 | 9.880 | 7,941,990 | -0.58(-5.54%) |
May 12, 2006 | 10.59 | 10.79 | 10.26 | 10.46 | 10,006,494 | -0.39(-3.57%) |
May 11, 2006 | 11.61 | 11.61 | 10.80 | 10.85 | 7,206,132 | -0.73(-6.27%) |
May 10, 2006 | 11.41 | 11.77 | 11.40 | 11.57 | 6,832,041 | -0.45(-3.78%) |
May 09, 2006 | 12.29 | 12.33 | 11.89 | 12.03 | 3,603,262 | -0.34(-2.74%) |
May 08, 2006 | 12.28 | 12.51 | 12.23 | 12.36 | 2,317,427 | +0.07(+0.55%) |
May 05, 2006 | 12.55 | 12.62 | 12.15 | 12.30 | 3,179,094 | -0.15(-1.17%) |
May 04, 2006 | 12.07 | 12.57 | 12.07 | 12.44 | 2,953,069 | +0.37(+3.04%) |
May 03, 2006 | 11.67 | 12.08 | 11.66 | 12.07 | 3,047,960 | +0.28(+2.38%) |
May 02, 2006 | 11.63 | 11.98 | 11.61 | 11.79 | 2,468,521 | +0.18(+1.58%) |
May 01, 2006 | 11.58 | 12.06 | 11.55 | 11.61 | 4,230,003 | -0.08(-0.66%) |
Apr 28, 2006 | 11.45 | 11.94 | 11.22 | 11.69 | 5,139,480 | -0.35(-2.89%) |
Apr 27, 2006 | 11.97 | 12.65 | 11.60 | 12.04 | 18,333,126 | +1.35(+12.67%) |
Apr 26, 2006 | 10.31 | 10.81 | 10.21 | 10.68 | 8,940,882 | +0.37(+3.56%) |
Apr 25, 2006 | 10.10 | 10.43 | 10.07 | 10.31 | 3,307,114 | +0.29(+2.89%) |
Apr 24, 2006 | 9.967 | 10.21 | 9.783 | 10.03 | 2,929,085 | +0.01(+0.10%) |
Apr 21, 2006 | 10.21 | 10.33 | 9.725 | 10.02 | 3,762,451 | -0.15(-1.43%) |
Apr 20, 2006 | 10.33 | 10.58 | 10.01 | 10.16 | 5,233,347 | -0.18(-1.77%) |
Apr 19, 2006 | 9.667 | 10.48 | 9.068 | 10.34 | 14,097,378 | +0.68(+7.00%) |
Apr 18, 2006 | 8.807 | 9.735 | 8.623 | 9.667 | 14,401,772 | +0.80(+9.05%) |
Apr 17, 2006 | 8.788 | 8.952 | 8.681 | 8.865 | 4,221,557 | +0.02(+0.22%) |
Apr 13, 2006 | 8.440 | 8.846 | 8.411 | 8.846 | 1,995,427 | +0.43(+5.05%) |
Apr 12, 2006 | 8.517 | 8.623 | 8.372 | 8.420 | 1,770,085 | -0.10(-1.14%) |
Apr 11, 2006 | 8.488 | 8.759 | 8.343 | 8.517 | 3,545,471 | +0.03(+0.34%) |
Apr 10, 2006 | 8.884 | 8.894 | 8.391 | 8.488 | 3,908,794 | -0.47(-5.29%) |
Apr 07, 2006 | 9.020 | 9.377 | 8.894 | 8.962 | 2,410,555 | -0.04(-0.43%) |
Apr 06, 2006 | 8.797 | 9.000 | 8.797 | 9.000 | 2,243,015 | +0.17(+1.97%) |
Apr 05, 2006 | 8.720 | 8.942 | 8.575 | 8.826 | 2,264,072 | +0.07(+0.77%) |
Apr 04, 2006 | 8.817 | 8.971 | 8.710 | 8.759 | 2,362,320 | -0.12(-1.31%) |