Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.74 | 11.10 | 10.65 | 10.81 | 3,221,214 | +0.29(+2.73%) |
Jun 29, 2006 | 10.10 | 10.61 | 10.10 | 10.52 | 2,424,919 | +0.47(+4.72%) |
Jun 28, 2006 | 9.952 | 10.08 | 9.716 | 10.05 | 1,239,730 | +0.17(+1.75%) |
Jun 27, 2006 | 10.42 | 10.42 | 9.780 | 9.877 | 1,997,243 | -0.49(-4.69%) |
Jun 26, 2006 | 10.22 | 10.48 | 10.15 | 10.36 | 2,216,324 | +0.24(+2.36%) |
Jun 23, 2006 | 9.926 | 10.44 | 9.872 | 10.12 | 4,105,947 | +0.70(+7.45%) |
Jun 22, 2006 | 9.524 | 9.592 | 9.328 | 9.423 | 945,701 | -0.03(-0.33%) |
Jun 21, 2006 | 9.000 | 9.512 | 9.000 | 9.455 | 887,423 | +0.42(+4.68%) |
Jun 20, 2006 | 8.977 | 9.187 | 8.882 | 9.032 | 689,414 | +0.08(+0.93%) |
Jun 19, 2006 | 8.845 | 9.029 | 8.807 | 8.948 | 751,756 | +0.09(+1.01%) |
Jun 16, 2006 | 8.767 | 8.969 | 8.767 | 8.859 | 2,182,556 | +0.07(+0.79%) |
Jun 15, 2006 | 8.505 | 8.807 | 8.451 | 8.790 | 1,639,913 | +0.30(+3.49%) |
Jun 14, 2006 | 8.347 | 8.623 | 8.301 | 8.494 | 906,746 | +0.08(+0.99%) |
Jun 13, 2006 | 8.419 | 8.736 | 8.362 | 8.411 | 1,026,876 | -0.09(-1.08%) |
Jun 12, 2006 | 8.940 | 8.969 | 8.500 | 8.503 | 671,833 | -0.39(-4.43%) |
Jun 09, 2006 | 8.805 | 9.066 | 8.747 | 8.897 | 831,050 | +0.17(+1.98%) |
Jun 08, 2006 | 8.951 | 8.951 | 8.451 | 8.724 | 1,708,534 | -0.24(-2.73%) |
Jun 07, 2006 | 8.994 | 9.371 | 8.946 | 8.969 | 1,821,735 | +0.11(+1.20%) |
Jun 06, 2006 | 8.946 | 8.946 | 8.448 | 8.862 | 1,258,215 | -0.02(-0.26%) |
Jun 05, 2006 | 9.377 | 9.452 | 8.845 | 8.885 | 919,887 | -0.41(-4.45%) |
Jun 02, 2006 | 9.337 | 9.437 | 9.181 | 9.299 | 585,346 | +0.07(+0.75%) |
Jun 01, 2006 | 8.900 | 9.262 | 8.787 | 9.230 | 700,640 | +0.37(+4.15%) |
May 31, 2006 | 8.764 | 8.897 | 8.675 | 8.862 | 658,354 | +0.16(+1.82%) |
May 30, 2006 | 9.230 | 9.230 | 8.692 | 8.704 | 560,491 | -0.50(-5.41%) |
May 26, 2006 | 9.118 | 9.268 | 8.971 | 9.202 | 801,659 | +0.13(+1.46%) |
May 25, 2006 | 9.098 | 9.144 | 8.931 | 9.069 | 828,276 | +0.05(+0.61%) |
May 24, 2006 | 9.086 | 9.256 | 8.747 | 9.015 | 1,387,029 | -0.10(-1.14%) |
May 23, 2006 | 9.501 | 9.696 | 9.104 | 9.118 | 1,025,972 | -0.22(-2.37%) |
May 22, 2006 | 9.181 | 9.466 | 9.009 | 9.340 | 1,358,420 | +0.30(+3.37%) |
May 19, 2006 | 8.845 | 9.230 | 8.831 | 9.035 | 1,145,664 | +0.15(+1.68%) |
May 18, 2006 | 8.856 | 9.086 | 8.796 | 8.885 | 723,439 | +0.07(+0.85%) |
May 17, 2006 | 8.862 | 8.960 | 8.497 | 8.810 | 775,390 | -0.14(-1.51%) |
May 16, 2006 | 9.150 | 9.150 | 8.848 | 8.946 | 960,035 | -0.18(-1.95%) |
May 15, 2006 | 9.147 | 9.288 | 8.905 | 9.124 | 590,706 | -0.07(-0.81%) |
May 12, 2006 | 9.604 | 9.636 | 9.199 | 9.199 | 790,836 | -0.47(-4.91%) |
May 11, 2006 | 9.699 | 9.745 | 9.242 | 9.673 | 1,536,922 | +0.05(+0.48%) |
May 10, 2006 | 9.538 | 9.820 | 9.492 | 9.627 | 819,702 | +0.09(+0.90%) |
May 09, 2006 | 9.624 | 9.685 | 9.458 | 9.541 | 952,682 | -0.08(-0.81%) |
May 08, 2006 | 9.869 | 9.869 | 9.607 | 9.619 | 1,095,156 | -0.19(-1.96%) |
May 05, 2006 | 9.860 | 10.09 | 9.760 | 9.811 | 1,594,564 | +0.07(+0.68%) |
May 04, 2006 | 9.443 | 9.848 | 9.368 | 9.745 | 1,295,185 | +0.40(+4.25%) |
May 03, 2006 | 9.288 | 9.478 | 9.245 | 9.348 | 911,456 | +0.11(+1.21%) |
May 02, 2006 | 9.443 | 9.443 | 9.052 | 9.236 | 715,933 | -0.12(-1.23%) |
May 01, 2006 | 9.337 | 9.389 | 9.262 | 9.351 | 1,133,301 | +0.09(+0.96%) |
Apr 28, 2006 | 9.055 | 9.397 | 8.989 | 9.262 | 1,232,450 | +0.24(+2.65%) |
Apr 27, 2006 | 8.805 | 9.164 | 8.563 | 9.023 | 1,481,996 | +0.32(+3.67%) |
Apr 26, 2006 | 8.715 | 8.859 | 8.566 | 8.704 | 804,009 | -0.01(-0.13%) |
Apr 25, 2006 | 8.425 | 8.715 | 8.344 | 8.715 | 1,218,561 | +0.27(+3.24%) |
Apr 24, 2006 | 8.482 | 8.497 | 8.244 | 8.442 | 1,521,639 | -0.07(-0.81%) |
Apr 21, 2006 | 8.727 | 8.784 | 8.413 | 8.511 | 1,310,534 | -0.19(-2.21%) |
Apr 20, 2006 | 8.229 | 8.882 | 8.140 | 8.704 | 2,101,604 | +0.48(+5.88%) |
Apr 19, 2006 | 8.080 | 8.342 | 7.982 | 8.221 | 760,878 | +0.16(+2.00%) |
Apr 18, 2006 | 7.597 | 8.097 | 7.496 | 8.060 | 1,482,674 | +0.46(+6.10%) |
Apr 17, 2006 | 7.435 | 7.611 | 7.378 | 7.597 | 1,296,714 | +0.11(+1.50%) |
Apr 13, 2006 | 7.421 | 7.510 | 7.392 | 7.484 | 281,377 | +0.01(+0.15%) |
Apr 12, 2006 | 7.444 | 7.539 | 7.346 | 7.473 | 634,126 | +0.03(+0.39%) |
Apr 11, 2006 | 7.680 | 7.757 | 7.401 | 7.444 | 394,272 | -0.25(-3.22%) |
Apr 10, 2006 | 7.838 | 7.838 | 7.614 | 7.691 | 689,497 | -0.14(-1.84%) |
Apr 07, 2006 | 7.870 | 7.910 | 7.735 | 7.835 | 552,415 | -0.03(-0.40%) |
Apr 06, 2006 | 7.795 | 7.870 | 7.694 | 7.867 | 309,478 | +0.04(+0.55%) |
Apr 05, 2006 | 7.755 | 7.858 | 7.691 | 7.824 | 256,085 | +0.11(+1.42%) |
Apr 04, 2006 | 7.740 | 7.818 | 7.617 | 7.714 | 557,776 | +0.05(+0.60%) |