Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.490 | 9.586 | 9.438 | 9.580 | 5,818,411 | +0.09(+0.95%) |
Jun 29, 2006 | 9.502 | 9.526 | 9.378 | 9.490 | 5,578,566 | +0.00(+0.02%) |
Jun 28, 2006 | 9.591 | 9.609 | 9.460 | 9.489 | 6,018,570 | -0.02(-0.18%) |
Jun 27, 2006 | 9.664 | 9.733 | 9.502 | 9.506 | 6,095,183 | -0.15(-1.59%) |
Jun 26, 2006 | 9.664 | 9.704 | 9.616 | 9.659 | 3,151,467 | +0.01(+0.08%) |
Jun 23, 2006 | 9.609 | 9.755 | 9.590 | 9.652 | 4,347,934 | +0.00(+0.03%) |
Jun 22, 2006 | 9.522 | 9.693 | 9.406 | 9.649 | 11,200,270 | +0.12(+1.29%) |
Jun 21, 2006 | 9.549 | 9.583 | 9.461 | 9.526 | 5,402,564 | -0.02(-0.24%) |
Jun 20, 2006 | 9.360 | 9.552 | 9.320 | 9.549 | 12,460,926 | +0.31(+3.34%) |
Jun 19, 2006 | 9.504 | 9.504 | 9.232 | 9.241 | 3,233,946 | -0.23(-2.39%) |
Jun 16, 2006 | 9.533 | 9.617 | 9.423 | 9.467 | 4,735,483 | -0.05(-0.55%) |
Jun 15, 2006 | 9.454 | 9.590 | 9.400 | 9.519 | 3,572,146 | +0.06(+0.64%) |
Jun 14, 2006 | 9.657 | 9.657 | 9.302 | 9.458 | 7,538,398 | -0.17(-1.75%) |
Jun 13, 2006 | 9.664 | 9.757 | 9.555 | 9.626 | 6,190,776 | -0.05(-0.55%) |
Jun 12, 2006 | 9.483 | 9.680 | 9.474 | 9.680 | 5,984,060 | +0.10(+1.06%) |
Jun 09, 2006 | 9.439 | 9.613 | 9.423 | 9.578 | 6,904,101 | +0.12(+1.22%) |
Jun 08, 2006 | 9.403 | 9.583 | 9.371 | 9.462 | 7,319,948 | +0.01(+0.06%) |
Jun 07, 2006 | 9.490 | 9.604 | 9.447 | 9.457 | 6,876,838 | -0.02(-0.18%) |
Jun 06, 2006 | 9.571 | 9.571 | 9.332 | 9.474 | 5,644,825 | -0.18(-1.86%) |
Jun 05, 2006 | 9.678 | 9.799 | 9.613 | 9.654 | 6,169,035 | -0.06(-0.60%) |
Jun 02, 2006 | 9.549 | 9.713 | 9.493 | 9.712 | 10,596,342 | +0.16(+1.70%) |
Jun 01, 2006 | 9.235 | 9.558 | 9.222 | 9.549 | 16,550,724 | +0.32(+3.42%) |
May 31, 2006 | 9.106 | 9.284 | 9.103 | 9.234 | 8,531,600 | +0.15(+1.68%) |
May 30, 2006 | 9.229 | 9.229 | 9.055 | 9.081 | 3,242,228 | -0.15(-1.65%) |
May 26, 2006 | 9.106 | 9.235 | 9.012 | 9.234 | 3,238,087 | +0.18(+2.00%) |
May 25, 2006 | 8.990 | 9.054 | 8.913 | 9.052 | 4,382,444 | +0.10(+1.08%) |
May 24, 2006 | 8.896 | 8.992 | 8.710 | 8.955 | 8,809,752 | +0.03(+0.39%) |
May 23, 2006 | 8.912 | 9.120 | 8.903 | 8.921 | 6,710,154 | +0.01(+0.11%) |
May 22, 2006 | 8.845 | 8.984 | 8.837 | 8.910 | 4,352,075 | +0.00(+0.00%) |
May 19, 2006 | 8.939 | 9.013 | 8.548 | 8.910 | 10,258,143 | +0.01(+0.08%) |
May 18, 2006 | 8.674 | 8.958 | 8.674 | 8.903 | 11,185,431 | +0.12(+1.32%) |
May 17, 2006 | 8.983 | 9.048 | 8.755 | 8.787 | 5,400,494 | -0.27(-2.99%) |
May 16, 2006 | 9.087 | 9.142 | 8.997 | 9.058 | 3,628,052 | -0.03(-0.37%) |
May 15, 2006 | 9.078 | 9.182 | 8.983 | 9.092 | 11,240,647 | +0.01(+0.14%) |
May 12, 2006 | 9.236 | 9.274 | 9.055 | 9.078 | 6,345,382 | -0.19(-2.06%) |
May 11, 2006 | 9.454 | 9.475 | 9.189 | 9.270 | 6,743,974 | -0.19(-2.02%) |
May 10, 2006 | 9.367 | 9.462 | 9.303 | 9.461 | 9,775,346 | +0.08(+0.83%) |
May 09, 2006 | 9.442 | 9.442 | 9.355 | 9.383 | 4,996,035 | -0.04(-0.40%) |
May 08, 2006 | 9.403 | 9.449 | 9.242 | 9.420 | 4,362,773 | -0.04(-0.44%) |
May 05, 2006 | 9.396 | 9.480 | 9.376 | 9.462 | 3,802,328 | +0.17(+1.79%) |
May 04, 2006 | 9.244 | 9.352 | 9.230 | 9.296 | 4,413,848 | +0.09(+1.01%) |
May 03, 2006 | 9.157 | 9.251 | 9.131 | 9.203 | 8,038,795 | +0.02(+0.17%) |
May 02, 2006 | 9.012 | 9.210 | 9.012 | 9.187 | 6,443,045 | +0.21(+2.32%) |
May 01, 2006 | 8.997 | 9.134 | 8.965 | 8.979 | 6,269,804 | -0.11(-1.16%) |
Apr 28, 2006 | 9.110 | 9.157 | 9.029 | 9.084 | 5,534,393 | -0.04(-0.44%) |
Apr 27, 2006 | 8.910 | 9.210 | 8.873 | 9.125 | 10,104,573 | +0.13(+1.50%) |
Apr 26, 2006 | 9.309 | 9.374 | 8.971 | 8.990 | 13,558,349 | -0.45(-4.76%) |
Apr 25, 2006 | 9.570 | 9.570 | 9.390 | 9.439 | 3,489,666 | -0.17(-1.75%) |
Apr 24, 2006 | 9.128 | 9.641 | 9.097 | 9.608 | 4,249,580 | +0.45(+4.86%) |
Apr 21, 2006 | 9.251 | 9.273 | 9.132 | 9.163 | 3,310,904 | -0.08(-0.83%) |
Apr 20, 2006 | 9.180 | 9.306 | 9.164 | 9.239 | 4,516,689 | +0.05(+0.57%) |
Apr 19, 2006 | 9.148 | 9.244 | 9.128 | 9.187 | 1,772,096 | +0.03(+0.33%) |
Apr 18, 2006 | 8.863 | 9.180 | 8.863 | 9.157 | 4,121,547 | +0.27(+3.08%) |
Apr 17, 2006 | 8.881 | 8.947 | 8.835 | 8.883 | 2,120,994 | -0.02(-0.23%) |
Apr 13, 2006 | 8.994 | 8.981 | 8.871 | 8.903 | 5,150,985 | -0.09(-1.01%) |
Apr 12, 2006 | 8.984 | 9.006 | 8.903 | 8.994 | 3,187,357 | +0.01(+0.16%) |
Apr 11, 2006 | 9.099 | 9.128 | 8.950 | 8.980 | 1,902,544 | -0.09(-0.99%) |
Apr 10, 2006 | 9.050 | 9.161 | 9.019 | 9.070 | 2,894,711 | +0.01(+0.11%) |
Apr 07, 2006 | 9.302 | 9.344 | 9.052 | 9.060 | 5,315,944 | -0.25(-2.65%) |
Apr 06, 2006 | 9.458 | 9.475 | 9.268 | 9.306 | 2,005,039 | -0.18(-1.86%) |
Apr 05, 2006 | 9.345 | 9.510 | 9.262 | 9.483 | 4,063,225 | +0.13(+1.39%) |
Apr 04, 2006 | 9.277 | 9.394 | 9.223 | 9.352 | 5,906,412 | +0.09(+0.92%) |