Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.850 | 10.05 | 9.500 | 9.500 | 3,229,125 | -0.38(-3.85%) |
Jun 29, 2006 | 9.350 | 10.02 | 9.310 | 9.880 | 617,700 | +0.55(+5.89%) |
Jun 28, 2006 | 9.520 | 9.520 | 9.080 | 9.330 | 381,895 | -0.15(-1.58%) |
Jun 27, 2006 | 9.550 | 9.670 | 9.450 | 9.480 | 264,904 | -0.05(-0.52%) |
Jun 26, 2006 | 9.620 | 9.660 | 9.430 | 9.530 | 124,000 | -0.06(-0.63%) |
Jun 23, 2006 | 9.550 | 9.940 | 9.410 | 9.590 | 422,386 | +0.03(+0.31%) |
Jun 22, 2006 | 9.860 | 9.860 | 9.460 | 9.560 | 356,973 | -0.28(-2.85%) |
Jun 21, 2006 | 9.890 | 10.08 | 9.780 | 9.840 | 338,635 | -0.07(-0.71%) |
Jun 20, 2006 | 9.980 | 9.980 | 9.860 | 9.910 | 278,277 | -0.03(-0.30%) |
Jun 19, 2006 | 10.03 | 10.29 | 9.770 | 9.940 | 401,197 | -0.11(-1.09%) |
Jun 16, 2006 | 10.07 | 10.07 | 9.950 | 10.05 | 204,067 | -0.02(-0.20%) |
Jun 15, 2006 | 10.01 | 10.10 | 9.940 | 10.07 | 641,624 | +0.06(+0.60%) |
Jun 14, 2006 | 9.960 | 10.15 | 9.950 | 10.01 | 145,916 | +0.04(+0.40%) |
Jun 13, 2006 | 9.880 | 10.02 | 9.850 | 9.970 | 333,053 | +0.14(+1.42%) |
Jun 12, 2006 | 9.920 | 10.06 | 9.830 | 9.830 | 400,826 | -0.09(-0.91%) |
Jun 09, 2006 | 9.750 | 10.01 | 9.700 | 9.920 | 238,882 | +0.22(+2.27%) |
Jun 08, 2006 | 9.570 | 9.700 | 9.410 | 9.700 | 299,459 | +0.09(+0.94%) |
Jun 07, 2006 | 9.400 | 9.870 | 9.370 | 9.610 | 367,986 | +0.27(+2.89%) |
Jun 06, 2006 | 9.340 | 9.440 | 9.230 | 9.340 | 182,922 | -0.02(-0.21%) |
Jun 05, 2006 | 9.690 | 9.690 | 9.250 | 9.360 | 311,024 | -0.33(-3.41%) |
Jun 02, 2006 | 9.420 | 9.720 | 9.360 | 9.690 | 135,535 | +0.06(+0.62%) |
Jun 01, 2006 | 9.300 | 9.680 | 9.220 | 9.630 | 222,691 | +0.20(+2.12%) |
May 31, 2006 | 9.310 | 9.530 | 9.200 | 9.430 | 215,406 | +0.10(+1.07%) |
May 30, 2006 | 9.300 | 9.560 | 9.260 | 9.330 | 233,875 | -0.10(-1.06%) |
May 26, 2006 | 9.120 | 9.560 | 9.000 | 9.430 | 355,904 | +0.32(+3.51%) |
May 25, 2006 | 9.140 | 9.170 | 8.950 | 9.110 | 228,330 | +0.04(+0.44%) |
May 24, 2006 | 9.370 | 9.420 | 8.800 | 9.070 | 410,087 | +0.19(+2.14%) |
May 23, 2006 | 9.410 | 9.460 | 8.860 | 8.880 | 293,632 | -0.47(-5.03%) |
May 22, 2006 | 9.680 | 9.740 | 9.280 | 9.350 | 219,092 | -0.38(-3.91%) |
May 19, 2006 | 9.650 | 9.890 | 9.640 | 9.730 | 237,401 | +0.09(+0.93%) |
May 18, 2006 | 10.13 | 10.15 | 9.640 | 9.640 | 228,589 | -0.29(-2.92%) |
May 17, 2006 | 10.13 | 10.26 | 9.810 | 9.930 | 310,685 | -0.29(-2.84%) |
May 16, 2006 | 9.760 | 10.28 | 9.760 | 10.22 | 266,646 | +0.45(+4.61%) |
May 15, 2006 | 10.10 | 10.10 | 9.380 | 9.770 | 637,105 | -0.40(-3.93%) |
May 12, 2006 | 10.28 | 10.41 | 10.11 | 10.17 | 306,508 | -0.19(-1.83%) |
May 11, 2006 | 10.64 | 10.78 | 10.31 | 10.36 | 295,586 | -0.44(-4.07%) |
May 10, 2006 | 11.03 | 11.21 | 10.69 | 10.80 | 203,975 | -0.23(-2.09%) |
May 09, 2006 | 11.01 | 11.31 | 11.00 | 11.03 | 248,188 | +0.00(+0.00%) |
May 08, 2006 | 11.16 | 11.32 | 11.00 | 11.03 | 240,444 | -0.19(-1.69%) |
May 05, 2006 | 11.20 | 11.32 | 11.07 | 11.22 | 161,025 | +0.07(+0.63%) |
May 04, 2006 | 11.25 | 11.25 | 11.01 | 11.15 | 243,700 | -0.14(-1.24%) |
May 03, 2006 | 10.97 | 11.30 | 10.93 | 11.29 | 276,172 | +0.28(+2.54%) |
May 02, 2006 | 11.46 | 11.51 | 10.90 | 11.01 | 435,244 | -0.45(-3.93%) |
May 01, 2006 | 11.47 | 11.93 | 11.36 | 11.46 | 446,005 | +0.01(+0.09%) |
Apr 28, 2006 | 11.66 | 11.70 | 11.32 | 11.45 | 432,700 | -0.27(-2.30%) |
Apr 27, 2006 | 11.50 | 12.08 | 10.91 | 11.72 | 1,261,048 | +0.82(+7.52%) |
Apr 26, 2006 | 11.30 | 11.42 | 10.83 | 10.90 | 650,271 | -0.43(-3.80%) |
Apr 25, 2006 | 11.76 | 11.85 | 11.16 | 11.33 | 535,491 | -0.38(-3.24%) |
Apr 24, 2006 | 12.00 | 12.38 | 11.55 | 11.71 | 559,951 | +0.05(+0.43%) |
Apr 21, 2006 | 11.93 | 12.00 | 11.52 | 11.66 | 601,193 | -0.27(-2.26%) |
Apr 20, 2006 | 12.27 | 12.42 | 11.89 | 11.93 | 766,811 | -0.36(-2.93%) |
Apr 19, 2006 | 12.45 | 12.59 | 12.20 | 12.29 | 617,228 | -0.09(-0.73%) |
Apr 18, 2006 | 12.33 | 12.55 | 12.30 | 12.38 | 386,953 | -0.10(-0.80%) |
Apr 17, 2006 | 12.58 | 12.60 | 12.30 | 12.48 | 382,797 | -0.07(-0.56%) |
Apr 13, 2006 | 12.44 | 12.75 | 12.26 | 12.55 | 226,201 | +0.03(+0.25%) |
Apr 12, 2006 | 12.34 | 12.59 | 12.25 | 12.52 | 265,696 | +0.18(+1.45%) |
Apr 11, 2006 | 12.97 | 12.99 | 12.21 | 12.34 | 658,346 | -0.63(-4.86%) |
Apr 10, 2006 | 12.52 | 12.97 | 12.27 | 12.97 | 622,625 | +0.46(+3.68%) |
Apr 07, 2006 | 12.65 | 12.87 | 12.35 | 12.51 | 404,124 | -0.06(-0.48%) |
Apr 06, 2006 | 12.57 | 12.67 | 11.88 | 12.57 | 928,041 | +0.05(+0.40%) |
Apr 05, 2006 | 12.87 | 13.00 | 12.50 | 12.52 | 404,816 | -0.44(-3.40%) |
Apr 04, 2006 | 12.83 | 12.99 | 12.55 | 12.96 | 414,567 | +0.26(+2.05%) |