Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.76 | 11.12 | 10.67 | 10.83 | 3,216,349 | +0.29(+2.73%) |
Jun 29, 2006 | 10.11 | 10.62 | 10.11 | 10.54 | 2,421,257 | +0.48(+4.72%) |
Jun 28, 2006 | 9.967 | 10.09 | 9.731 | 10.07 | 1,237,857 | +0.17(+1.75%) |
Jun 27, 2006 | 10.43 | 10.43 | 9.794 | 9.892 | 1,994,227 | -0.49(-4.69%) |
Jun 26, 2006 | 10.24 | 10.50 | 10.17 | 10.38 | 2,212,976 | +0.24(+2.36%) |
Jun 23, 2006 | 9.941 | 10.45 | 9.887 | 10.14 | 4,099,745 | +0.70(+7.45%) |
Jun 22, 2006 | 9.538 | 9.607 | 9.342 | 9.437 | 944,272 | -0.03(-0.33%) |
Jun 21, 2006 | 9.014 | 9.527 | 9.014 | 9.469 | 886,082 | +0.42(+4.68%) |
Jun 20, 2006 | 8.991 | 9.201 | 8.896 | 9.046 | 688,372 | +0.08(+0.93%) |
Jun 19, 2006 | 8.858 | 9.043 | 8.821 | 8.962 | 750,620 | +0.09(+1.01%) |
Jun 16, 2006 | 8.780 | 8.982 | 8.780 | 8.873 | 2,179,259 | +0.07(+0.79%) |
Jun 15, 2006 | 8.518 | 8.821 | 8.464 | 8.804 | 1,637,436 | +0.30(+3.49%) |
Jun 14, 2006 | 8.360 | 8.636 | 8.314 | 8.507 | 905,376 | +0.08(+0.99%) |
Jun 13, 2006 | 8.432 | 8.749 | 8.374 | 8.423 | 1,025,325 | -0.09(-1.08%) |
Jun 12, 2006 | 8.953 | 8.982 | 8.513 | 8.515 | 670,818 | -0.39(-4.43%) |
Jun 09, 2006 | 8.818 | 9.080 | 8.760 | 8.910 | 829,795 | +0.17(+1.98%) |
Jun 08, 2006 | 8.965 | 8.965 | 8.464 | 8.737 | 1,705,953 | -0.24(-2.73%) |
Jun 07, 2006 | 9.008 | 9.385 | 8.959 | 8.982 | 1,818,983 | +0.11(+1.20%) |
Jun 06, 2006 | 8.959 | 8.959 | 8.461 | 8.876 | 1,256,314 | -0.02(-0.26%) |
Jun 05, 2006 | 9.391 | 9.466 | 8.858 | 8.899 | 918,498 | -0.41(-4.45%) |
Jun 02, 2006 | 9.351 | 9.452 | 9.195 | 9.313 | 584,461 | +0.07(+0.75%) |
Jun 01, 2006 | 8.913 | 9.276 | 8.801 | 9.244 | 699,581 | +0.37(+4.15%) |
May 31, 2006 | 8.778 | 8.910 | 8.688 | 8.876 | 657,360 | +0.16(+1.82%) |
May 30, 2006 | 9.244 | 9.244 | 8.705 | 8.717 | 559,645 | -0.50(-5.41%) |
May 26, 2006 | 9.132 | 9.282 | 8.985 | 9.215 | 800,448 | +0.13(+1.46%) |
May 25, 2006 | 9.112 | 9.158 | 8.945 | 9.083 | 827,025 | +0.05(+0.61%) |
May 24, 2006 | 9.100 | 9.270 | 8.760 | 9.028 | 1,384,934 | -0.10(-1.14%) |
May 23, 2006 | 9.515 | 9.711 | 9.118 | 9.132 | 1,024,422 | -0.22(-2.37%) |
May 22, 2006 | 9.195 | 9.480 | 9.022 | 9.354 | 1,356,369 | +0.31(+3.37%) |
May 19, 2006 | 8.858 | 9.244 | 8.844 | 9.048 | 1,143,933 | +0.15(+1.68%) |
May 18, 2006 | 8.870 | 9.100 | 8.809 | 8.899 | 722,346 | +0.07(+0.85%) |
May 17, 2006 | 8.876 | 8.973 | 8.510 | 8.824 | 774,219 | -0.14(-1.51%) |
May 16, 2006 | 9.164 | 9.164 | 8.861 | 8.959 | 958,585 | -0.18(-1.95%) |
May 15, 2006 | 9.161 | 9.302 | 8.919 | 9.138 | 589,814 | -0.07(-0.81%) |
May 12, 2006 | 9.619 | 9.650 | 9.213 | 9.213 | 789,642 | -0.48(-4.91%) |
May 11, 2006 | 9.714 | 9.760 | 9.256 | 9.688 | 1,534,601 | +0.05(+0.48%) |
May 10, 2006 | 9.553 | 9.835 | 9.506 | 9.642 | 818,464 | +0.09(+0.90%) |
May 09, 2006 | 9.639 | 9.699 | 9.472 | 9.555 | 951,243 | -0.08(-0.81%) |
May 08, 2006 | 9.884 | 9.884 | 9.622 | 9.633 | 1,093,502 | -0.19(-1.96%) |
May 05, 2006 | 9.875 | 10.11 | 9.774 | 9.826 | 1,592,156 | +0.07(+0.68%) |
May 04, 2006 | 9.457 | 9.863 | 9.383 | 9.760 | 1,293,229 | +0.40(+4.25%) |
May 03, 2006 | 9.302 | 9.492 | 9.259 | 9.362 | 910,080 | +0.11(+1.21%) |
May 02, 2006 | 9.457 | 9.457 | 9.066 | 9.250 | 714,852 | -0.12(-1.23%) |
May 01, 2006 | 9.351 | 9.403 | 9.276 | 9.365 | 1,131,589 | +0.09(+0.96%) |
Apr 28, 2006 | 9.069 | 9.411 | 9.002 | 9.276 | 1,230,588 | +0.24(+2.65%) |
Apr 27, 2006 | 8.818 | 9.178 | 8.576 | 9.037 | 1,479,757 | +0.32(+3.67%) |
Apr 26, 2006 | 8.729 | 8.873 | 8.579 | 8.717 | 802,795 | -0.01(-0.13%) |
Apr 25, 2006 | 8.438 | 8.729 | 8.357 | 8.729 | 1,216,720 | +0.27(+3.24%) |
Apr 24, 2006 | 8.495 | 8.510 | 8.256 | 8.455 | 1,519,341 | -0.07(-0.81%) |
Apr 21, 2006 | 8.740 | 8.798 | 8.426 | 8.524 | 1,308,554 | -0.19(-2.21%) |
Apr 20, 2006 | 8.242 | 8.896 | 8.152 | 8.717 | 2,098,429 | +0.48(+5.88%) |
Apr 19, 2006 | 8.092 | 8.354 | 7.994 | 8.233 | 759,729 | +0.16(+2.00%) |
Apr 18, 2006 | 7.608 | 8.109 | 7.507 | 8.072 | 1,480,434 | +0.46(+6.10%) |
Apr 17, 2006 | 7.447 | 7.622 | 7.389 | 7.608 | 1,294,756 | +0.11(+1.50%) |
Apr 13, 2006 | 7.432 | 7.521 | 7.403 | 7.496 | 280,952 | +0.01(+0.15%) |
Apr 12, 2006 | 7.455 | 7.550 | 7.357 | 7.484 | 633,168 | +0.03(+0.39%) |
Apr 11, 2006 | 7.692 | 7.769 | 7.412 | 7.455 | 393,677 | -0.25(-3.22%) |
Apr 10, 2006 | 7.850 | 7.850 | 7.625 | 7.703 | 688,456 | -0.14(-1.84%) |
Apr 07, 2006 | 7.882 | 7.922 | 7.746 | 7.847 | 551,581 | -0.03(-0.40%) |
Apr 06, 2006 | 7.807 | 7.882 | 7.706 | 7.879 | 309,011 | +0.04(+0.55%) |
Apr 05, 2006 | 7.766 | 7.870 | 7.703 | 7.836 | 255,698 | +0.11(+1.42%) |
Apr 04, 2006 | 7.752 | 7.830 | 7.628 | 7.726 | 556,934 | +0.05(+0.60%) |