Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 8.560 | 8.816 | 8.356 | 8.765 | 1,615,296 | +0.20(+2.39%) |
Jun 29, 2006 | 9.282 | 9.302 | 8.431 | 8.560 | 2,304,544 | -0.72(-7.77%) |
Jun 28, 2006 | 10.03 | 10.03 | 9.088 | 9.282 | 1,624,403 | -1.04(-10.12%) |
Jun 27, 2006 | 10.55 | 10.57 | 10.14 | 10.33 | 575,254 | -0.18(-1.72%) |
Jun 26, 2006 | 10.45 | 10.70 | 10.43 | 10.51 | 485,352 | +0.13(+1.21%) |
Jun 23, 2006 | 10.31 | 10.57 | 10.22 | 10.38 | 387,518 | +0.04(+0.36%) |
Jun 22, 2006 | 10.52 | 10.55 | 10.29 | 10.34 | 453,622 | -0.23(-2.19%) |
Jun 21, 2006 | 10.25 | 10.63 | 10.25 | 10.58 | 433,056 | +0.36(+3.57%) |
Jun 20, 2006 | 10.25 | 10.53 | 10.16 | 10.21 | 403,383 | -0.08(-0.76%) |
Jun 19, 2006 | 10.57 | 10.57 | 10.25 | 10.29 | 324,351 | -0.30(-2.80%) |
Jun 16, 2006 | 10.76 | 10.82 | 10.46 | 10.59 | 1,113,490 | -0.17(-1.55%) |
Jun 15, 2006 | 10.31 | 10.80 | 10.26 | 10.75 | 444,514 | +0.47(+4.60%) |
Jun 14, 2006 | 10.31 | 10.48 | 10.14 | 10.28 | 247,670 | -0.05(-0.53%) |
Jun 13, 2006 | 10.40 | 10.60 | 10.25 | 10.33 | 436,582 | -0.05(-0.52%) |
Jun 12, 2006 | 10.90 | 10.90 | 10.38 | 10.39 | 482,414 | -0.46(-4.21%) |
Jun 09, 2006 | 10.96 | 11.06 | 10.77 | 10.84 | 262,066 | -0.10(-0.93%) |
Jun 08, 2006 | 11.18 | 11.27 | 10.52 | 10.95 | 672,795 | -0.26(-2.31%) |
Jun 07, 2006 | 11.18 | 11.42 | 11.11 | 11.21 | 386,930 | +0.04(+0.37%) |
Jun 06, 2006 | 11.15 | 11.25 | 11.02 | 11.16 | 388,105 | +0.06(+0.55%) |
Jun 05, 2006 | 11.65 | 11.67 | 11.06 | 11.10 | 532,654 | -0.54(-4.68%) |
Jun 02, 2006 | 11.54 | 11.67 | 11.29 | 11.65 | 634,895 | +0.19(+1.66%) |
Jun 01, 2006 | 10.89 | 11.52 | 10.89 | 11.46 | 674,851 | +0.64(+5.95%) |
May 31, 2006 | 10.47 | 10.87 | 10.47 | 10.81 | 698,649 | +0.39(+3.72%) |
May 30, 2006 | 10.65 | 10.77 | 10.41 | 10.43 | 330,227 | -0.33(-3.04%) |
May 26, 2006 | 10.70 | 10.85 | 10.54 | 10.75 | 244,439 | +0.13(+1.25%) |
May 25, 2006 | 10.62 | 10.78 | 10.48 | 10.62 | 316,713 | +0.10(+0.94%) |
May 24, 2006 | 10.35 | 10.58 | 10.18 | 10.52 | 584,656 | +0.09(+0.85%) |
May 23, 2006 | 10.72 | 10.96 | 10.42 | 10.43 | 359,607 | -0.20(-1.92%) |
May 22, 2006 | 11.05 | 11.05 | 10.41 | 10.64 | 608,159 | -0.44(-3.94%) |
May 19, 2006 | 10.74 | 11.21 | 10.72 | 11.07 | 398,388 | +0.34(+3.14%) |
May 18, 2006 | 10.82 | 10.90 | 10.62 | 10.74 | 235,625 | -0.02(-0.19%) |
May 17, 2006 | 10.82 | 10.87 | 10.68 | 10.76 | 335,810 | -0.14(-1.31%) |
May 16, 2006 | 10.98 | 11.03 | 10.75 | 10.90 | 341,098 | -0.11(-0.99%) |
May 15, 2006 | 11.36 | 11.41 | 10.85 | 11.01 | 428,356 | -0.35(-3.12%) |
May 12, 2006 | 11.30 | 11.37 | 11.16 | 11.36 | 435,994 | +0.06(+0.57%) |
May 11, 2006 | 11.71 | 11.74 | 11.26 | 11.30 | 368,421 | -0.41(-3.49%) |
May 10, 2006 | 11.71 | 11.89 | 11.45 | 11.71 | 583,774 | -0.17(-1.43%) |
May 09, 2006 | 11.98 | 11.98 | 11.73 | 11.88 | 422,773 | -0.11(-0.88%) |
May 08, 2006 | 11.91 | 12.41 | 11.64 | 11.98 | 1,345,002 | +0.90(+8.11%) |
May 05, 2006 | 10.84 | 11.21 | 10.84 | 11.08 | 250,315 | +0.23(+2.10%) |
May 04, 2006 | 10.67 | 10.91 | 10.67 | 10.85 | 170,989 | +0.19(+1.75%) |
May 03, 2006 | 10.71 | 10.80 | 10.51 | 10.67 | 240,325 | -0.10(-0.89%) |
May 02, 2006 | 10.57 | 10.77 | 10.51 | 10.76 | 203,013 | +0.18(+1.67%) |
May 01, 2006 | 10.51 | 10.67 | 10.51 | 10.59 | 265,004 | +0.04(+0.42%) |
Apr 28, 2006 | 10.48 | 10.69 | 10.48 | 10.54 | 374,591 | +0.06(+0.62%) |
Apr 27, 2006 | 10.43 | 10.64 | 10.39 | 10.48 | 220,641 | +0.00(+0.00%) |
Apr 26, 2006 | 10.47 | 10.62 | 10.41 | 10.48 | 187,148 | +0.04(+0.42%) |
Apr 25, 2006 | 10.69 | 10.69 | 10.43 | 10.43 | 265,004 | -0.26(-2.45%) |
Apr 24, 2006 | 10.63 | 10.84 | 10.59 | 10.69 | 272,349 | +0.07(+0.71%) |
Apr 21, 2006 | 10.77 | 10.77 | 10.54 | 10.62 | 271,468 | -0.04(-0.41%) |
Apr 20, 2006 | 10.46 | 10.68 | 10.36 | 10.66 | 268,530 | +0.21(+2.05%) |
Apr 19, 2006 | 10.45 | 10.50 | 10.26 | 10.45 | 356,963 | -0.05(-0.45%) |
Apr 18, 2006 | 10.43 | 10.59 | 10.43 | 10.50 | 267,061 | +0.08(+0.78%) |
Apr 17, 2006 | 10.25 | 10.42 | 10.21 | 10.42 | 203,601 | +0.10(+0.92%) |
Apr 13, 2006 | 10.21 | 10.47 | 10.18 | 10.32 | 156,300 | +0.11(+1.07%) |
Apr 12, 2006 | 10.11 | 10.32 | 10.09 | 10.21 | 233,568 | +0.11(+1.08%) |
Apr 11, 2006 | 10.25 | 10.30 | 10.07 | 10.10 | 235,919 | -0.14(-1.36%) |
Apr 10, 2006 | 10.32 | 10.37 | 10.14 | 10.24 | 190,674 | -0.07(-0.73%) |
Apr 07, 2006 | 10.45 | 10.54 | 10.13 | 10.32 | 379,292 | -0.13(-1.27%) |
Apr 06, 2006 | 10.41 | 10.50 | 10.27 | 10.45 | 318,769 | +0.09(+0.82%) |
Apr 05, 2006 | 10.18 | 10.44 | 10.17 | 10.36 | 639,890 | +0.20(+2.01%) |
Apr 04, 2006 | 10.16 | 10.23 | 10.10 | 10.16 | 284,689 | +0.02(+0.24%) |