Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.86 | 10.95 | 10.76 | 10.86 | 90,197 | +0.01(+0.08%) |
Jun 29, 2006 | 10.62 | 11.15 | 10.52 | 10.86 | 99,906 | +0.34(+3.24%) |
Jun 28, 2006 | 10.32 | 10.65 | 10.32 | 10.52 | 177,238 | +0.20(+1.90%) |
Jun 27, 2006 | 10.62 | 10.64 | 10.26 | 10.32 | 232,551 | -0.37(-3.50%) |
Jun 26, 2006 | 11.27 | 11.30 | 10.65 | 10.69 | 198,990 | -0.49(-4.41%) |
Jun 23, 2006 | 11.24 | 11.62 | 11.19 | 11.19 | 120,610 | +0.02(+0.15%) |
Jun 22, 2006 | 11.23 | 11.38 | 11.16 | 11.17 | 65,965 | +0.00(+0.00%) |
Jun 21, 2006 | 11.19 | 11.27 | 10.98 | 11.17 | 192,453 | -0.03(-0.23%) |
Jun 20, 2006 | 11.49 | 11.61 | 11.08 | 11.20 | 86,750 | -0.26(-2.23%) |
Jun 19, 2006 | 12.17 | 12.29 | 11.38 | 11.45 | 121,378 | -0.77(-6.33%) |
Jun 16, 2006 | 12.17 | 12.54 | 12.12 | 12.23 | 118,155 | +0.08(+0.63%) |
Jun 15, 2006 | 11.87 | 12.33 | 11.80 | 12.15 | 127,358 | +0.43(+3.63%) |
Jun 14, 2006 | 11.18 | 12.25 | 11.18 | 11.72 | 155,152 | +0.60(+5.43%) |
Jun 13, 2006 | 12.26 | 12.26 | 10.98 | 11.12 | 288,650 | -0.60(-5.08%) |
Jun 12, 2006 | 12.55 | 12.56 | 11.61 | 11.72 | 136,598 | -0.71(-5.75%) |
Jun 09, 2006 | 12.42 | 12.78 | 12.34 | 12.43 | 110,641 | +0.16(+1.32%) |
Jun 08, 2006 | 12.68 | 12.69 | 11.72 | 12.27 | 123,644 | -0.51(-3.99%) |
Jun 07, 2006 | 13.03 | 13.20 | 12.67 | 12.78 | 77,125 | -0.17(-1.31%) |
Jun 06, 2006 | 13.53 | 13.54 | 12.71 | 12.95 | 97,293 | -0.54(-3.97%) |
Jun 05, 2006 | 13.92 | 13.95 | 13.31 | 13.49 | 213,230 | -0.30(-2.16%) |
Jun 02, 2006 | 12.79 | 13.87 | 12.58 | 13.78 | 167,215 | +1.05(+8.29%) |
Jun 01, 2006 | 12.63 | 12.81 | 12.63 | 12.73 | 80,933 | +0.19(+1.49%) |
May 31, 2006 | 12.40 | 12.74 | 12.24 | 12.54 | 134,885 | +0.19(+1.51%) |
May 30, 2006 | 12.97 | 12.97 | 12.17 | 12.35 | 148,699 | -0.46(-3.59%) |
May 26, 2006 | 12.34 | 13.02 | 12.34 | 12.81 | 78,719 | +0.61(+5.02%) |
May 25, 2006 | 12.00 | 12.40 | 12.00 | 12.20 | 58,303 | +0.30(+2.50%) |
May 24, 2006 | 12.42 | 12.50 | 11.70 | 11.90 | 87,761 | -0.56(-4.51%) |
May 23, 2006 | 12.17 | 12.58 | 12.17 | 12.46 | 57,614 | +0.40(+3.31%) |
May 22, 2006 | 12.00 | 12.27 | 11.78 | 12.06 | 125,493 | -0.31(-2.48%) |
May 19, 2006 | 12.74 | 12.74 | 11.95 | 12.37 | 199,378 | -0.37(-2.94%) |
May 18, 2006 | 13.82 | 13.82 | 12.60 | 12.74 | 76,368 | -0.27(-2.09%) |
May 17, 2006 | 13.63 | 13.63 | 12.85 | 13.02 | 137,947 | -0.66(-4.79%) |
May 16, 2006 | 12.83 | 13.83 | 12.54 | 13.67 | 178,537 | +0.84(+6.57%) |
May 15, 2006 | 13.61 | 13.61 | 12.76 | 12.83 | 178,369 | -0.87(-6.34%) |
May 12, 2006 | 14.27 | 14.28 | 13.69 | 13.70 | 95,031 | -0.53(-3.71%) |
May 11, 2006 | 14.04 | 14.34 | 14.04 | 14.23 | 166,207 | +0.46(+3.34%) |
May 10, 2006 | 14.46 | 14.46 | 13.53 | 13.77 | 180,250 | -0.60(-4.15%) |
May 09, 2006 | 14.16 | 14.42 | 14.01 | 14.36 | 109,343 | +0.14(+0.96%) |
May 08, 2006 | 14.52 | 14.57 | 14.00 | 14.23 | 119,565 | -0.41(-2.79%) |
May 05, 2006 | 14.63 | 14.85 | 14.63 | 14.63 | 174,837 | +0.12(+0.82%) |
May 04, 2006 | 14.04 | 14.63 | 14.04 | 14.51 | 93,875 | +0.51(+3.65%) |
May 03, 2006 | 14.55 | 14.68 | 13.93 | 14.00 | 251,680 | -0.42(-2.89%) |
May 02, 2006 | 14.46 | 15.03 | 14.30 | 14.42 | 156,975 | +0.08(+0.53%) |
May 01, 2006 | 13.65 | 14.42 | 13.61 | 14.34 | 153,784 | +0.66(+4.85%) |
Apr 28, 2006 | 13.52 | 13.90 | 13.47 | 13.68 | 119,535 | +0.24(+1.77%) |
Apr 27, 2006 | 13.91 | 14.03 | 13.32 | 13.44 | 256,454 | -0.47(-3.36%) |
Apr 26, 2006 | 13.91 | 14.21 | 13.85 | 13.91 | 256,089 | -0.05(-0.37%) |
Apr 25, 2006 | 13.88 | 14.25 | 13.81 | 13.96 | 236,047 | +0.09(+0.67%) |
Apr 24, 2006 | 14.37 | 14.46 | 13.72 | 13.87 | 245,340 | -0.66(-4.57%) |
Apr 21, 2006 | 14.83 | 14.98 | 14.31 | 14.53 | 224,398 | -0.30(-2.01%) |
Apr 20, 2006 | 15.74 | 15.74 | 14.71 | 14.83 | 217,637 | -0.83(-5.27%) |
Apr 19, 2006 | 15.32 | 15.82 | 15.32 | 15.65 | 144,047 | +0.27(+1.77%) |
Apr 18, 2006 | 16.77 | 16.90 | 15.21 | 15.38 | 519,065 | -1.66(-9.74%) |
Apr 17, 2006 | 16.51 | 17.60 | 16.51 | 17.04 | 170,049 | +0.42(+2.51%) |
Apr 13, 2006 | 16.84 | 16.91 | 16.26 | 16.62 | 181,237 | -0.34(-2.01%) |
Apr 12, 2006 | 16.41 | 17.41 | 16.41 | 16.96 | 241,788 | +0.55(+3.37%) |
Apr 11, 2006 | 16.97 | 17.02 | 15.76 | 16.41 | 222,354 | -0.49(-2.92%) |
Apr 10, 2006 | 15.45 | 17.02 | 15.31 | 16.91 | 417,007 | +1.59(+10.39%) |
Apr 07, 2006 | 16.11 | 16.42 | 15.17 | 15.31 | 280,425 | -0.60(-3.74%) |
Apr 06, 2006 | 14.42 | 16.08 | 14.17 | 15.91 | 310,462 | +1.43(+9.87%) |
Apr 05, 2006 | 14.34 | 14.88 | 13.83 | 14.48 | 119,284 | +0.08(+0.53%) |
Apr 04, 2006 | 14.39 | 14.71 | 14.34 | 14.40 | 55,698 | -0.24(-1.63%) |