Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.36 | 10.40 | 10.28 | 10.30 | 5,320,077 | -0.06(-0.62%) |
Jun 29, 2006 | 10.18 | 10.37 | 10.15 | 10.36 | 6,206,151 | +0.25(+2.48%) |
Jun 28, 2006 | 10.08 | 10.15 | 10.08 | 10.11 | 3,513,066 | +0.04(+0.41%) |
Jun 27, 2006 | 10.13 | 10.23 | 10.06 | 10.07 | 4,586,524 | -0.07(-0.69%) |
Jun 26, 2006 | 10.03 | 10.14 | 10.03 | 10.14 | 3,565,359 | +0.13(+1.34%) |
Jun 23, 2006 | 9.883 | 10.15 | 9.880 | 10.01 | 4,716,893 | +0.10(+1.03%) |
Jun 22, 2006 | 9.967 | 9.977 | 9.865 | 9.905 | 5,797,976 | -0.10(-0.96%) |
Jun 21, 2006 | 10.02 | 10.10 | 9.956 | 10.00 | 3,908,531 | +0.01(+0.06%) |
Jun 20, 2006 | 10.08 | 10.13 | 9.966 | 9.996 | 4,524,789 | -0.05(-0.45%) |
Jun 19, 2006 | 10.24 | 10.24 | 9.988 | 10.04 | 3,971,719 | -0.15(-1.47%) |
Jun 16, 2006 | 10.11 | 10.22 | 10.11 | 10.19 | 4,810,584 | +0.09(+0.84%) |
Jun 15, 2006 | 9.955 | 10.15 | 9.913 | 10.11 | 5,857,532 | +0.22(+2.21%) |
Jun 14, 2006 | 9.970 | 10.03 | 9.839 | 9.887 | 5,854,627 | -0.13(-1.31%) |
Jun 13, 2006 | 10.05 | 10.11 | 9.955 | 10.02 | 6,590,722 | -0.03(-0.33%) |
Jun 12, 2006 | 10.03 | 10.12 | 10.00 | 10.05 | 3,600,584 | +0.03(+0.28%) |
Jun 09, 2006 | 9.968 | 10.07 | 9.956 | 10.02 | 6,532,256 | +0.02(+0.21%) |
Jun 08, 2006 | 9.975 | 10.03 | 9.931 | 10.00 | 7,813,795 | -0.03(-0.27%) |
Jun 07, 2006 | 10.18 | 10.20 | 10.03 | 10.03 | 5,107,637 | -0.14(-1.42%) |
Jun 06, 2006 | 10.16 | 10.22 | 10.05 | 10.18 | 5,830,296 | +0.01(+0.14%) |
Jun 05, 2006 | 10.22 | 10.29 | 10.15 | 10.16 | 5,488,213 | -0.06(-0.54%) |
Jun 02, 2006 | 10.12 | 10.22 | 10.04 | 10.22 | 5,138,141 | +0.13(+1.27%) |
Jun 01, 2006 | 9.993 | 10.14 | 9.959 | 10.09 | 5,931,614 | +0.10(+0.95%) |
May 31, 2006 | 9.883 | 9.996 | 9.879 | 9.993 | 5,022,298 | +0.05(+0.46%) |
May 30, 2006 | 10.03 | 10.08 | 9.944 | 9.948 | 4,118,793 | -0.08(-0.84%) |
May 26, 2006 | 9.990 | 10.06 | 9.894 | 10.03 | 2,858,316 | +0.10(+1.01%) |
May 25, 2006 | 9.920 | 9.945 | 9.800 | 9.931 | 5,672,691 | +0.06(+0.56%) |
May 24, 2006 | 9.981 | 9.996 | 9.737 | 9.876 | 8,487,430 | -0.09(-0.93%) |
May 23, 2006 | 10.11 | 10.14 | 9.949 | 9.968 | 8,108,669 | -0.14(-1.42%) |
May 22, 2006 | 10.17 | 10.19 | 9.984 | 10.11 | 8,803,729 | -0.03(-0.30%) |
May 19, 2006 | 9.963 | 10.19 | 9.930 | 10.14 | 8,100,680 | +0.26(+2.63%) |
May 18, 2006 | 9.780 | 9.988 | 9.780 | 9.882 | 3,462,589 | -0.01(-0.08%) |
May 17, 2006 | 9.919 | 10.02 | 9.854 | 9.890 | 7,107,478 | -0.10(-1.05%) |
May 16, 2006 | 10.10 | 10.11 | 9.990 | 9.995 | 4,597,781 | -0.10(-1.02%) |
May 15, 2006 | 10.13 | 10.17 | 10.02 | 10.10 | 4,914,807 | -0.03(-0.31%) |
May 12, 2006 | 10.33 | 10.33 | 10.11 | 10.13 | 4,626,833 | -0.21(-2.08%) |
May 11, 2006 | 10.41 | 10.42 | 10.25 | 10.34 | 3,635,809 | -0.06(-0.53%) |
May 10, 2006 | 10.23 | 10.42 | 10.19 | 10.40 | 5,953,765 | +0.17(+1.71%) |
May 09, 2006 | 10.27 | 10.29 | 10.22 | 10.22 | 5,077,496 | -0.08(-0.80%) |
May 08, 2006 | 10.38 | 10.41 | 10.27 | 10.31 | 4,054,153 | -0.14(-1.37%) |
May 05, 2006 | 10.29 | 10.47 | 10.28 | 10.45 | 4,631,554 | +0.21(+2.07%) |
May 04, 2006 | 10.28 | 10.37 | 10.22 | 10.24 | 4,498,279 | -0.01(-0.13%) |
May 03, 2006 | 10.29 | 10.32 | 10.13 | 10.25 | 5,603,693 | -0.04(-0.36%) |
May 02, 2006 | 10.26 | 10.32 | 10.18 | 10.29 | 6,767,937 | +0.06(+0.54%) |
May 01, 2006 | 10.31 | 10.35 | 10.21 | 10.23 | 6,172,016 | -0.07(-0.72%) |
Apr 28, 2006 | 10.32 | 10.34 | 10.26 | 10.31 | 7,432,493 | -0.04(-0.40%) |
Apr 27, 2006 | 10.24 | 10.43 | 10.16 | 10.35 | 8,210,350 | +0.11(+1.04%) |
Apr 26, 2006 | 10.29 | 10.29 | 10.21 | 10.24 | 7,854,467 | +0.03(+0.30%) |
Apr 25, 2006 | 10.17 | 10.25 | 10.14 | 10.21 | 6,819,140 | +0.02(+0.18%) |
Apr 24, 2006 | 10.19 | 10.22 | 10.15 | 10.20 | 6,164,390 | -0.03(-0.32%) |
Apr 21, 2006 | 10.17 | 10.26 | 10.09 | 10.23 | 11,933,678 | +0.12(+1.23%) |
Apr 20, 2006 | 10.10 | 10.27 | 10.08 | 10.10 | 7,321,733 | -0.01(-0.11%) |
Apr 19, 2006 | 10.10 | 10.14 | 10.05 | 10.12 | 4,524,789 | +0.01(+0.05%) |
Apr 18, 2006 | 9.798 | 10.13 | 9.800 | 10.11 | 7,233,852 | +0.31(+3.20%) |
Apr 17, 2006 | 9.699 | 9.803 | 9.699 | 9.796 | 4,801,143 | +0.05(+0.54%) |
Apr 13, 2006 | 9.845 | 9.862 | 9.708 | 9.744 | 3,874,033 | -0.10(-1.02%) |
Apr 12, 2006 | 9.867 | 9.931 | 9.788 | 9.845 | 4,885,755 | -0.02(-0.21%) |
Apr 11, 2006 | 9.926 | 9.971 | 9.849 | 9.865 | 4,940,953 | -0.05(-0.49%) |
Apr 10, 2006 | 9.777 | 10.02 | 9.762 | 9.913 | 6,675,698 | +0.14(+1.47%) |
Apr 07, 2006 | 9.823 | 9.839 | 9.723 | 9.770 | 5,619,309 | -0.07(-0.67%) |
Apr 06, 2006 | 9.904 | 9.906 | 9.728 | 9.836 | 4,901,734 | -0.07(-0.68%) |
Apr 05, 2006 | 9.851 | 9.919 | 9.820 | 9.904 | 5,092,385 | +0.03(+0.31%) |
Apr 04, 2006 | 9.703 | 9.887 | 9.638 | 9.873 | 7,337,712 | +0.18(+1.86%) |