Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.50 | 11.10 | 10.39 | 10.72 | 19,900 | +0.17(+1.61%) |
Jun 29, 2006 | 10.81 | 10.86 | 10.53 | 10.55 | 17,600 | -0.31(-2.85%) |
Jun 28, 2006 | 9.740 | 11.35 | 9.680 | 10.86 | 63,793 | +1.11(+11.38%) |
Jun 27, 2006 | 9.770 | 10.10 | 9.680 | 9.750 | 13,539 | -0.22(-2.21%) |
Jun 26, 2006 | 9.800 | 10.10 | 9.700 | 9.970 | 18,700 | +0.23(+2.36%) |
Jun 23, 2006 | 9.670 | 9.740 | 9.670 | 9.740 | 2,993 | -0.12(-1.22%) |
Jun 22, 2006 | 9.650 | 9.890 | 9.650 | 9.860 | 13,353 | +0.00(+0.00%) |
Jun 21, 2006 | 9.850 | 10.10 | 9.760 | 9.860 | 20,110 | +0.00(+0.00%) |
Jun 20, 2006 | 10.20 | 10.20 | 9.820 | 9.860 | 3,300 | +0.02(+0.20%) |
Jun 19, 2006 | 9.880 | 10.01 | 9.680 | 9.840 | 5,668 | -0.17(-1.70%) |
Jun 16, 2006 | 10.02 | 10.05 | 9.680 | 10.01 | 5,571 | -0.07(-0.69%) |
Jun 15, 2006 | 10.07 | 10.16 | 9.880 | 10.08 | 3,600 | +0.00(+0.00%) |
Jun 14, 2006 | 10.05 | 10.23 | 9.700 | 10.08 | 17,026 | +0.07(+0.70%) |
Jun 13, 2006 | 10.17 | 10.20 | 9.680 | 10.01 | 4,400 | -0.01(-0.10%) |
Jun 12, 2006 | 10.16 | 10.25 | 9.680 | 10.02 | 16,400 | +0.11(+1.11%) |
Jun 09, 2006 | 10.31 | 10.35 | 9.740 | 9.910 | 18,921 | -0.21(-2.08%) |
Jun 08, 2006 | 9.920 | 10.12 | 9.740 | 10.12 | 16,202 | +0.10(+1.00%) |
Jun 07, 2006 | 10.05 | 10.15 | 9.810 | 10.02 | 9,802 | +0.00(+0.00%) |
Jun 06, 2006 | 9.820 | 10.32 | 9.820 | 10.02 | 21,146 | -0.03(-0.30%) |
Jun 05, 2006 | 10.01 | 10.18 | 9.880 | 10.05 | 14,606 | +0.18(+1.82%) |
Jun 02, 2006 | 9.953 | 9.980 | 9.710 | 9.870 | 27,564 | -0.08(-0.80%) |
Jun 01, 2006 | 10.20 | 10.40 | 9.780 | 9.950 | 24,463 | -0.20(-1.97%) |
May 31, 2006 | 10.00 | 10.38 | 10.00 | 10.15 | 53,425 | +0.06(+0.59%) |
May 30, 2006 | 10.06 | 10.14 | 10.02 | 10.09 | 15,010 | -0.15(-1.46%) |
May 26, 2006 | 10.08 | 10.35 | 10.02 | 10.24 | 8,050 | -0.01(-0.10%) |
May 25, 2006 | 10.44 | 10.48 | 10.02 | 10.25 | 20,981 | -0.09(-0.87%) |
May 24, 2006 | 10.21 | 10.35 | 10.12 | 10.34 | 20,380 | -0.08(-0.77%) |
May 23, 2006 | 10.25 | 10.46 | 10.13 | 10.42 | 22,600 | +0.06(+0.58%) |
May 22, 2006 | 10.32 | 10.41 | 9.750 | 10.36 | 33,925 | +0.18(+1.77%) |
May 19, 2006 | 10.12 | 10.25 | 9.990 | 10.18 | 24,663 | +0.19(+1.90%) |
May 18, 2006 | 9.770 | 10.00 | 9.700 | 9.990 | 38,274 | +0.12(+1.22%) |
May 17, 2006 | 9.720 | 9.980 | 9.650 | 9.870 | 23,997 | +0.09(+0.92%) |
May 16, 2006 | 10.00 | 10.00 | 9.700 | 9.780 | 16,934 | -0.41(-4.02%) |
May 15, 2006 | 9.840 | 10.19 | 8.810 | 10.19 | 76,594 | +0.23(+2.31%) |
May 12, 2006 | 10.19 | 10.32 | 9.210 | 9.960 | 32,074 | -0.30(-2.92%) |
May 11, 2006 | 10.25 | 10.34 | 10.06 | 10.26 | 36,669 | +0.08(+0.79%) |
May 10, 2006 | 9.740 | 10.25 | 9.738 | 10.18 | 81,301 | +0.48(+4.95%) |
May 09, 2006 | 9.730 | 9.730 | 9.500 | 9.700 | 24,771 | -0.02(-0.21%) |
May 08, 2006 | 9.760 | 9.850 | 9.600 | 9.720 | 22,742 | -0.12(-1.22%) |
May 05, 2006 | 9.800 | 9.860 | 9.540 | 9.840 | 24,224 | -0.05(-0.51%) |
May 04, 2006 | 9.890 | 9.890 | 9.810 | 9.890 | 8,316 | +0.00(+0.00%) |
May 03, 2006 | 10.16 | 10.16 | 9.780 | 9.890 | 15,799 | -0.07(-0.70%) |
May 02, 2006 | 9.930 | 10.11 | 9.870 | 9.960 | 106,214 | +0.03(+0.30%) |
May 01, 2006 | 9.200 | 10.50 | 9.000 | 9.930 | 326,473 | +1.48(+17.51%) |
Apr 28, 2006 | 8.250 | 8.470 | 8.250 | 8.450 | 5,200 | +0.02(+0.24%) |
Apr 27, 2006 | 8.260 | 8.430 | 8.100 | 8.430 | 3,070 | -0.01(-0.09%) |
Apr 26, 2006 | 8.420 | 8.470 | 8.350 | 8.438 | 11,106 | +0.09(+1.05%) |
Apr 25, 2006 | 8.080 | 8.450 | 8.080 | 8.350 | 24,730 | +0.17(+2.08%) |
Apr 24, 2006 | 8.130 | 8.190 | 8.130 | 8.180 | 4,400 | +0.03(+0.37%) |
Apr 21, 2006 | 7.970 | 8.190 | 7.960 | 8.150 | 8,485 | +0.04(+0.49%) |
Apr 20, 2006 | 8.070 | 8.200 | 8.030 | 8.110 | 12,848 | +0.06(+0.75%) |
Apr 19, 2006 | 7.940 | 8.200 | 7.720 | 8.050 | 38,000 | +0.01(+0.12%) |
Apr 18, 2006 | 8.041 | 8.150 | 7.950 | 8.040 | 6,068 | -0.01(-0.12%) |
Apr 17, 2006 | 7.930 | 8.250 | 7.870 | 8.050 | 10,104 | -0.03(-0.37%) |
Apr 13, 2006 | 8.040 | 8.200 | 7.790 | 8.080 | 26,394 | +0.03(+0.37%) |
Apr 12, 2006 | 8.030 | 8.090 | 8.020 | 8.050 | 5,683 | -0.05(-0.62%) |
Apr 11, 2006 | 8.040 | 8.170 | 8.020 | 8.100 | 6,227 | -0.07(-0.86%) |
Apr 10, 2006 | 8.220 | 8.220 | 8.120 | 8.170 | 5,067 | -0.01(-0.12%) |
Apr 07, 2006 | 8.150 | 8.180 | 8.150 | 8.180 | 5,900 | -0.02(-0.24%) |
Apr 06, 2006 | 8.150 | 8.200 | 8.150 | 8.200 | 8,900 | +0.05(+0.61%) |
Apr 05, 2006 | 8.050 | 8.150 | 8.050 | 8.150 | 2,750 | +0.15(+1.88%) |
Apr 04, 2006 | 8.030 | 8.110 | 8.000 | 8.000 | 5,330 | -0.11(-1.36%) |