Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.47 | 10.49 | 10.40 | 10.44 | 862,564 | +0.01(+0.08%) |
Jun 29, 2006 | 10.37 | 10.43 | 10.25 | 10.43 | 1,158,577 | +0.06(+0.57%) |
Jun 28, 2006 | 10.31 | 10.43 | 10.28 | 10.37 | 916,577 | +0.07(+0.70%) |
Jun 27, 2006 | 10.34 | 10.42 | 10.25 | 10.30 | 985,686 | -0.05(-0.49%) |
Jun 26, 2006 | 10.32 | 10.48 | 10.29 | 10.35 | 659,719 | +0.01(+0.08%) |
Jun 23, 2006 | 10.18 | 10.45 | 10.14 | 10.34 | 1,179,805 | +0.18(+1.75%) |
Jun 22, 2006 | 10.18 | 10.21 | 9.997 | 10.16 | 1,019,651 | -0.01(-0.12%) |
Jun 21, 2006 | 9.984 | 10.21 | 9.921 | 10.18 | 1,619,224 | +0.22(+2.26%) |
Jun 20, 2006 | 9.934 | 9.984 | 9.802 | 9.951 | 1,044,181 | +0.03(+0.34%) |
Jun 19, 2006 | 10.13 | 10.14 | 9.806 | 9.917 | 612,781 | -0.19(-1.85%) |
Jun 16, 2006 | 10.07 | 10.17 | 10.03 | 10.10 | 512,302 | +0.01(+0.08%) |
Jun 15, 2006 | 10.06 | 10.16 | 9.972 | 10.09 | 1,022,246 | +0.10(+0.98%) |
Jun 14, 2006 | 9.836 | 10.00 | 9.760 | 9.997 | 1,148,434 | +0.14(+1.38%) |
Jun 13, 2006 | 9.895 | 9.946 | 9.726 | 9.861 | 1,188,296 | +0.02(+0.17%) |
Jun 12, 2006 | 10.07 | 10.07 | 9.806 | 9.845 | 1,405,057 | -0.22(-2.19%) |
Jun 09, 2006 | 10.09 | 10.13 | 10.00 | 10.06 | 483,762 | -0.02(-0.17%) |
Jun 08, 2006 | 10.03 | 10.09 | 9.866 | 10.08 | 1,112,583 | +0.04(+0.42%) |
Jun 07, 2006 | 10.04 | 10.12 | 9.976 | 10.04 | 788,974 | -0.03(-0.25%) |
Jun 06, 2006 | 10.16 | 10.16 | 9.972 | 10.06 | 887,094 | -0.10(-1.00%) |
Jun 05, 2006 | 10.18 | 10.21 | 10.04 | 10.17 | 1,157,869 | -0.06(-0.54%) |
Jun 02, 2006 | 10.01 | 10.28 | 9.972 | 10.22 | 1,962,410 | +0.21(+2.12%) |
Jun 01, 2006 | 9.836 | 10.02 | 9.836 | 10.01 | 710,430 | +0.15(+1.50%) |
May 31, 2006 | 9.904 | 10.10 | 9.757 | 9.861 | 2,180,115 | -0.04(-0.39%) |
May 30, 2006 | 9.836 | 10.02 | 9.777 | 9.900 | 1,980,572 | +0.07(+0.73%) |
May 26, 2006 | 9.794 | 9.887 | 9.739 | 9.828 | 618,914 | +0.04(+0.39%) |
May 25, 2006 | 9.772 | 9.811 | 9.688 | 9.789 | 1,061,636 | +0.03(+0.26%) |
May 24, 2006 | 9.467 | 9.772 | 9.353 | 9.764 | 1,878,914 | +0.27(+2.86%) |
May 23, 2006 | 9.764 | 9.802 | 9.454 | 9.493 | 2,148,981 | -0.24(-2.44%) |
May 22, 2006 | 9.518 | 9.772 | 9.450 | 9.730 | 1,675,361 | +0.13(+1.37%) |
May 19, 2006 | 9.488 | 9.628 | 9.421 | 9.599 | 892,519 | +0.09(+0.94%) |
May 18, 2006 | 9.518 | 9.620 | 9.501 | 9.510 | 1,147,727 | -0.09(-0.97%) |
May 17, 2006 | 9.620 | 9.696 | 9.527 | 9.603 | 1,535,728 | -0.06(-0.61%) |
May 16, 2006 | 9.917 | 9.925 | 9.539 | 9.662 | 2,091,901 | -0.24(-2.40%) |
May 15, 2006 | 9.840 | 9.984 | 9.785 | 9.900 | 1,086,873 | +0.05(+0.47%) |
May 12, 2006 | 9.798 | 9.878 | 9.747 | 9.853 | 1,475,110 | +0.03(+0.35%) |
May 11, 2006 | 10.04 | 10.07 | 9.751 | 9.819 | 2,034,114 | -0.22(-2.24%) |
May 10, 2006 | 9.967 | 10.09 | 9.967 | 10.04 | 1,172,021 | +0.06(+0.59%) |
May 09, 2006 | 9.984 | 10.13 | 9.946 | 9.984 | 2,668,595 | -0.01(-0.13%) |
May 08, 2006 | 9.819 | 10.01 | 9.798 | 9.997 | 2,824,031 | +0.16(+1.64%) |
May 05, 2006 | 9.730 | 9.900 | 9.730 | 9.836 | 1,851,081 | +0.15(+1.53%) |
May 04, 2006 | 9.764 | 9.836 | 9.688 | 9.688 | 1,792,350 | -0.07(-0.74%) |
May 03, 2006 | 9.887 | 9.942 | 9.747 | 9.760 | 1,450,108 | -0.17(-1.71%) |
May 02, 2006 | 9.878 | 9.942 | 9.815 | 9.929 | 2,083,646 | +0.02(+0.17%) |
May 01, 2006 | 9.747 | 9.993 | 9.633 | 9.912 | 2,725,911 | +0.42(+4.38%) |
Apr 28, 2006 | 9.348 | 9.522 | 9.327 | 9.497 | 1,021,774 | +0.14(+1.54%) |
Apr 27, 2006 | 9.264 | 9.391 | 9.170 | 9.353 | 928,843 | +0.03(+0.27%) |
Apr 26, 2006 | 9.158 | 9.378 | 9.137 | 9.327 | 1,127,442 | -0.00(-0.05%) |
Apr 25, 2006 | 9.488 | 9.488 | 9.255 | 9.332 | 2,014,537 | -0.14(-1.52%) |
Apr 24, 2006 | 9.450 | 9.493 | 9.399 | 9.476 | 920,115 | +0.03(+0.27%) |
Apr 21, 2006 | 9.302 | 9.527 | 9.276 | 9.450 | 1,231,224 | +0.16(+1.69%) |
Apr 20, 2006 | 9.243 | 9.319 | 9.243 | 9.293 | 690,617 | +0.05(+0.50%) |
Apr 19, 2006 | 9.103 | 9.268 | 9.103 | 9.247 | 828,363 | +0.13(+1.39%) |
Apr 18, 2006 | 9.052 | 9.158 | 9.035 | 9.120 | 819,636 | +0.08(+0.94%) |
Apr 17, 2006 | 8.992 | 9.056 | 8.975 | 9.035 | 809,258 | +0.04(+0.47%) |
Apr 13, 2006 | 9.001 | 8.997 | 8.908 | 8.992 | 577,401 | -0.01(-0.09%) |
Apr 12, 2006 | 8.946 | 9.035 | 8.920 | 9.001 | 527,162 | +0.05(+0.57%) |
Apr 11, 2006 | 9.014 | 9.073 | 8.874 | 8.950 | 753,358 | -0.07(-0.75%) |
Apr 10, 2006 | 9.081 | 9.128 | 8.963 | 9.018 | 492,253 | +0.00(+0.05%) |
Apr 07, 2006 | 9.107 | 9.179 | 9.005 | 9.014 | 1,095,364 | -0.11(-1.16%) |
Apr 06, 2006 | 8.992 | 9.149 | 8.992 | 9.120 | 945,117 | +0.09(+1.03%) |
Apr 05, 2006 | 8.967 | 9.052 | 8.912 | 9.026 | 685,900 | +0.04(+0.47%) |
Apr 04, 2006 | 8.950 | 9.060 | 8.903 | 8.984 | 1,001,489 | -0.05(-0.56%) |