Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 7.787 | 8.144 | 7.398 | 8.144 | 28,801,772 | +0.45(+5.80%) |
Jun 29, 2006 | 7.354 | 7.733 | 7.281 | 7.697 | 10,946,149 | +0.57(+8.07%) |
Jun 28, 2006 | 7.305 | 7.417 | 6.932 | 7.123 | 10,619,843 | -0.13(-1.84%) |
Jun 27, 2006 | 7.659 | 7.845 | 7.207 | 7.256 | 10,102,633 | -0.42(-5.46%) |
Jun 26, 2006 | 7.436 | 7.700 | 7.371 | 7.676 | 6,407,985 | +0.29(+3.87%) |
Jun 23, 2006 | 7.523 | 7.529 | 7.335 | 7.390 | 7,448,305 | -0.13(-1.74%) |
Jun 22, 2006 | 7.616 | 7.621 | 7.406 | 7.520 | 5,696,616 | -0.00(-0.04%) |
Jun 21, 2006 | 7.262 | 7.755 | 7.109 | 7.523 | 12,321,538 | +0.31(+4.31%) |
Jun 20, 2006 | 7.071 | 7.341 | 6.948 | 7.213 | 5,607,820 | +0.17(+2.48%) |
Jun 19, 2006 | 7.350 | 7.387 | 6.954 | 7.038 | 6,297,536 | -0.27(-3.69%) |
Jun 16, 2006 | 7.401 | 7.518 | 7.098 | 7.308 | 9,259,965 | -0.09(-1.21%) |
Jun 15, 2006 | 7.014 | 7.450 | 7.011 | 7.398 | 9,492,968 | +0.55(+8.08%) |
Jun 14, 2006 | 6.687 | 7.049 | 6.684 | 6.845 | 11,163,222 | +0.23(+3.50%) |
Jun 13, 2006 | 6.850 | 7.136 | 6.513 | 6.613 | 13,997,509 | -0.28(-3.99%) |
Jun 12, 2006 | 7.466 | 7.610 | 6.888 | 6.888 | 8,062,981 | -0.58(-7.73%) |
Jun 09, 2006 | 7.343 | 7.621 | 7.297 | 7.466 | 10,022,631 | +0.19(+2.62%) |
Jun 08, 2006 | 7.286 | 7.485 | 7.016 | 7.275 | 10,116,742 | -0.16(-2.20%) |
Jun 07, 2006 | 7.648 | 7.858 | 7.368 | 7.439 | 10,688,380 | -0.22(-2.85%) |
Jun 06, 2006 | 7.934 | 8.062 | 7.564 | 7.657 | 8,875,585 | -0.27(-3.44%) |
Jun 05, 2006 | 8.229 | 8.539 | 7.872 | 7.929 | 10,294,663 | -0.25(-3.06%) |
Jun 02, 2006 | 8.449 | 8.713 | 8.103 | 8.180 | 8,105,283 | -0.02(-0.27%) |
Jun 01, 2006 | 8.335 | 8.357 | 8.073 | 8.201 | 9,209,205 | -0.09(-1.08%) |
May 31, 2006 | 8.354 | 8.479 | 8.141 | 8.291 | 11,663,261 | -0.05(-0.65%) |
May 30, 2006 | 8.959 | 8.980 | 8.308 | 8.346 | 12,532,976 | -0.35(-3.98%) |
May 26, 2006 | 8.245 | 8.781 | 8.220 | 8.692 | 11,697,173 | +0.45(+5.42%) |
May 25, 2006 | 7.918 | 8.269 | 7.812 | 8.245 | 10,126,222 | +0.41(+5.29%) |
May 24, 2006 | 8.288 | 8.332 | 7.441 | 7.831 | 15,688,330 | -0.39(-4.80%) |
May 23, 2006 | 8.713 | 8.831 | 8.117 | 8.226 | 12,620,347 | -0.33(-3.82%) |
May 22, 2006 | 8.910 | 8.910 | 8.199 | 8.553 | 14,382,425 | -0.45(-4.99%) |
May 19, 2006 | 8.708 | 9.125 | 8.673 | 9.002 | 11,441,588 | +0.29(+3.38%) |
May 18, 2006 | 9.533 | 9.612 | 8.471 | 8.708 | 17,813,722 | -0.74(-7.79%) |
May 17, 2006 | 9.904 | 9.909 | 9.411 | 9.443 | 9,530,452 | -0.62(-6.20%) |
May 16, 2006 | 9.675 | 10.12 | 9.675 | 10.07 | 9,220,535 | +0.43(+4.50%) |
May 15, 2006 | 9.874 | 9.958 | 9.585 | 9.634 | 6,843,632 | -0.19(-1.94%) |
May 12, 2006 | 9.942 | 10.04 | 9.770 | 9.825 | 7,132,773 | -0.19(-1.93%) |
May 11, 2006 | 10.57 | 10.69 | 9.896 | 10.02 | 7,761,457 | -0.39(-3.72%) |
May 10, 2006 | 10.57 | 10.66 | 10.33 | 10.40 | 10,086,483 | -0.04(-0.36%) |
May 09, 2006 | 10.56 | 10.60 | 10.38 | 10.44 | 8,048,692 | -0.09(-0.88%) |
May 08, 2006 | 10.18 | 10.62 | 10.12 | 10.54 | 18,429,552 | +0.52(+5.22%) |
May 05, 2006 | 9.740 | 10.12 | 9.671 | 10.01 | 12,669,352 | +0.34(+3.52%) |
May 04, 2006 | 9.716 | 9.833 | 9.571 | 9.672 | 6,398,785 | -0.02(-0.25%) |
May 03, 2006 | 10.01 | 10.05 | 9.560 | 9.697 | 9,152,468 | -0.07(-0.70%) |
May 02, 2006 | 9.669 | 9.844 | 9.560 | 9.765 | 11,115,237 | +0.16(+1.64%) |
May 01, 2006 | 10.22 | 10.26 | 9.438 | 9.607 | 19,014,436 | -0.59(-5.75%) |
Apr 28, 2006 | 10.17 | 10.32 | 10.11 | 10.19 | 37,598,360 | +0.02(+0.16%) |
Apr 27, 2006 | 10.45 | 10.49 | 10.13 | 10.18 | 7,949,779 | -0.40(-3.79%) |
Apr 26, 2006 | 10.52 | 10.75 | 10.51 | 10.58 | 5,564,840 | +0.02(+0.21%) |
Apr 25, 2006 | 10.87 | 10.87 | 10.35 | 10.55 | 7,021,340 | -0.26(-2.39%) |
Apr 24, 2006 | 11.06 | 11.06 | 10.68 | 10.81 | 8,449,634 | -0.41(-3.64%) |
Apr 21, 2006 | 11.57 | 11.57 | 11.03 | 11.22 | 10,461,255 | -0.28(-2.46%) |
Apr 20, 2006 | 11.98 | 12.12 | 11.47 | 11.51 | 6,716,805 | -0.42(-3.54%) |
Apr 19, 2006 | 12.03 | 12.09 | 11.60 | 11.93 | 4,969,603 | +0.00(+0.02%) |
Apr 18, 2006 | 11.72 | 12.15 | 11.56 | 11.92 | 5,971,432 | +0.20(+1.74%) |
Apr 17, 2006 | 11.57 | 11.94 | 11.44 | 11.72 | 5,138,606 | +0.22(+1.87%) |
Apr 13, 2006 | 11.52 | 11.67 | 11.26 | 11.51 | 3,402,543 | +0.01(+0.05%) |
Apr 12, 2006 | 11.13 | 11.62 | 10.92 | 11.50 | 7,422,968 | +0.37(+3.35%) |
Apr 11, 2006 | 11.30 | 12.26 | 10.83 | 11.13 | 11,375,970 | -0.14(-1.26%) |
Apr 10, 2006 | 11.17 | 11.39 | 11.09 | 11.27 | 4,426,727 | +0.06(+0.53%) |
Apr 07, 2006 | 11.32 | 11.42 | 11.00 | 11.21 | 4,469,707 | +0.02(+0.17%) |
Apr 06, 2006 | 10.92 | 11.29 | 10.84 | 11.19 | 4,219,923 | +0.27(+2.47%) |
Apr 05, 2006 | 10.75 | 11.11 | 10.73 | 10.92 | 4,269,850 | +0.13(+1.16%) |
Apr 04, 2006 | 10.92 | 10.94 | 10.72 | 10.79 | 2,623,621 | +0.03(+0.28%) |