Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 9.728 | 9.753 | 9.613 | 9.718 | 1,506,602 | +0.01(+0.11%) |
Jun 29, 2006 | 9.638 | 9.780 | 9.638 | 9.707 | 1,446,049 | +0.12(+1.26%) |
Jun 28, 2006 | 9.509 | 9.638 | 9.457 | 9.586 | 1,807,922 | +0.13(+1.36%) |
Jun 27, 2006 | 9.499 | 9.582 | 9.416 | 9.457 | 3,056,937 | +0.01(+0.11%) |
Jun 26, 2006 | 9.437 | 9.539 | 9.349 | 9.447 | 3,149,688 | +0.01(+0.09%) |
Jun 23, 2006 | 9.572 | 9.574 | 9.437 | 9.439 | 2,568,192 | -0.14(-1.41%) |
Jun 22, 2006 | 9.770 | 9.778 | 9.518 | 9.574 | 2,325,021 | -0.27(-2.75%) |
Jun 21, 2006 | 9.801 | 9.934 | 9.738 | 9.844 | 1,981,410 | +0.09(+0.87%) |
Jun 20, 2006 | 9.713 | 9.967 | 9.713 | 9.759 | 1,819,456 | +0.04(+0.39%) |
Jun 19, 2006 | 9.988 | 9.988 | 9.709 | 9.722 | 2,168,354 | -0.20(-2.01%) |
Jun 16, 2006 | 10.16 | 10.21 | 9.921 | 9.921 | 2,819,533 | -0.25(-2.42%) |
Jun 15, 2006 | 9.905 | 10.26 | 9.894 | 10.17 | 1,349,454 | +0.28(+2.82%) |
Jun 14, 2006 | 10.13 | 10.13 | 9.863 | 9.888 | 1,276,407 | -0.05(-0.46%) |
Jun 13, 2006 | 10.06 | 10.13 | 9.874 | 9.934 | 2,644,603 | -0.14(-1.36%) |
Jun 12, 2006 | 10.24 | 10.32 | 10.05 | 10.07 | 1,720,938 | -0.18(-1.75%) |
Jun 09, 2006 | 10.24 | 10.44 | 10.23 | 10.25 | 1,534,956 | +0.01(+0.12%) |
Jun 08, 2006 | 10.19 | 10.29 | 9.824 | 10.24 | 2,153,456 | +0.00(+0.00%) |
Jun 07, 2006 | 10.13 | 10.47 | 10.11 | 10.24 | 3,168,911 | +0.12(+1.19%) |
Jun 06, 2006 | 9.978 | 10.19 | 9.884 | 10.12 | 2,116,932 | +0.18(+1.84%) |
Jun 05, 2006 | 10.11 | 10.18 | 9.884 | 9.934 | 1,610,406 | -0.18(-1.77%) |
Jun 02, 2006 | 10.09 | 10.15 | 10.01 | 10.11 | 990,945 | +0.06(+0.58%) |
Jun 01, 2006 | 10.04 | 10.15 | 9.946 | 10.05 | 1,464,792 | +0.01(+0.10%) |
May 31, 2006 | 10.04 | 10.15 | 9.969 | 10.04 | 1,852,616 | +0.04(+0.35%) |
May 30, 2006 | 10.12 | 10.23 | 9.996 | 10.01 | 1,677,206 | -0.14(-1.41%) |
May 26, 2006 | 9.951 | 10.27 | 9.913 | 10.15 | 1,274,965 | +0.19(+1.88%) |
May 25, 2006 | 10.02 | 10.33 | 9.913 | 9.965 | 3,810,478 | +0.35(+3.68%) |
May 24, 2006 | 9.641 | 9.715 | 9.484 | 9.611 | 1,524,383 | -0.04(-0.43%) |
May 23, 2006 | 9.824 | 9.905 | 9.597 | 9.653 | 1,195,670 | -0.15(-1.49%) |
May 22, 2006 | 9.830 | 9.888 | 9.638 | 9.799 | 1,836,276 | -0.06(-0.59%) |
May 19, 2006 | 9.778 | 9.899 | 9.647 | 9.857 | 932,315 | +0.12(+1.26%) |
May 18, 2006 | 9.828 | 9.855 | 9.686 | 9.734 | 1,182,214 | -0.10(-1.04%) |
May 17, 2006 | 9.817 | 9.886 | 9.753 | 9.836 | 1,127,909 | -0.03(-0.34%) |
May 16, 2006 | 9.888 | 9.959 | 9.797 | 9.869 | 791,506 | -0.04(-0.44%) |
May 15, 2006 | 9.894 | 9.982 | 9.851 | 9.913 | 896,272 | -0.10(-0.96%) |
May 12, 2006 | 10.21 | 10.21 | 9.959 | 10.01 | 1,062,070 | -0.25(-2.40%) |
May 11, 2006 | 10.34 | 10.41 | 10.25 | 10.25 | 803,040 | -0.12(-1.16%) |
May 10, 2006 | 10.39 | 10.45 | 10.30 | 10.38 | 920,300 | -0.02(-0.22%) |
May 09, 2006 | 10.50 | 10.50 | 10.36 | 10.40 | 1,043,808 | -0.10(-0.99%) |
May 08, 2006 | 10.42 | 10.55 | 10.41 | 10.50 | 786,220 | +0.09(+0.82%) |
May 05, 2006 | 10.40 | 10.45 | 10.31 | 10.42 | 1,469,117 | +0.05(+0.52%) |
May 04, 2006 | 10.40 | 10.40 | 10.29 | 10.36 | 613,694 | -0.04(-0.40%) |
May 03, 2006 | 10.34 | 10.45 | 10.27 | 10.40 | 728,551 | +0.05(+0.50%) |
May 02, 2006 | 10.34 | 10.46 | 10.24 | 10.35 | 1,010,649 | +0.03(+0.32%) |
May 01, 2006 | 10.32 | 10.37 | 10.20 | 10.32 | 1,073,123 | +0.03(+0.28%) |
Apr 28, 2006 | 10.33 | 10.37 | 10.28 | 10.29 | 1,007,285 | -0.07(-0.72%) |
Apr 27, 2006 | 10.43 | 10.47 | 10.32 | 10.36 | 768,919 | -0.08(-0.80%) |
Apr 26, 2006 | 10.46 | 10.51 | 10.40 | 10.45 | 848,695 | +0.04(+0.38%) |
Apr 25, 2006 | 10.40 | 10.46 | 10.35 | 10.41 | 1,016,415 | -0.04(-0.34%) |
Apr 24, 2006 | 10.52 | 10.52 | 10.29 | 10.44 | 1,400,395 | -0.11(-1.01%) |
Apr 21, 2006 | 10.59 | 10.61 | 10.52 | 10.55 | 1,182,694 | -0.02(-0.18%) |
Apr 20, 2006 | 10.61 | 10.62 | 10.43 | 10.57 | 995,270 | -0.04(-0.41%) |
Apr 19, 2006 | 10.74 | 10.74 | 10.47 | 10.61 | 1,595,508 | -0.13(-1.22%) |
Apr 18, 2006 | 10.88 | 10.94 | 10.69 | 10.74 | 2,335,594 | -0.15(-1.39%) |
Apr 17, 2006 | 10.61 | 10.91 | 10.59 | 10.90 | 2,917,089 | +0.35(+3.27%) |
Apr 13, 2006 | 10.11 | 10.75 | 10.11 | 10.55 | 4,298,742 | +0.44(+4.32%) |
Apr 12, 2006 | 9.880 | 10.12 | 9.880 | 10.11 | 4,656,771 | +0.31(+3.12%) |
Apr 11, 2006 | 9.878 | 9.880 | 9.782 | 9.807 | 973,644 | -0.06(-0.61%) |
Apr 10, 2006 | 9.740 | 9.936 | 9.709 | 9.867 | 1,186,058 | +0.12(+1.28%) |
Apr 07, 2006 | 9.738 | 9.767 | 9.634 | 9.742 | 688,663 | -0.01(-0.13%) |
Apr 06, 2006 | 9.767 | 9.790 | 9.666 | 9.755 | 883,777 | -0.01(-0.13%) |
Apr 05, 2006 | 9.786 | 9.815 | 9.672 | 9.767 | 729,032 | -0.02(-0.21%) |
Apr 04, 2006 | 9.653 | 9.792 | 9.628 | 9.788 | 875,607 | -0.00(-0.04%) |