Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.26 | 11.33 | 11.11 | 11.29 | 1,000,172 | +0.04(+0.39%) |
Jun 29, 2006 | 10.83 | 11.26 | 10.83 | 11.25 | 606,771 | +0.47(+4.38%) |
Jun 28, 2006 | 10.78 | 10.87 | 10.59 | 10.78 | 423,247 | +0.01(+0.06%) |
Jun 27, 2006 | 11.07 | 11.14 | 10.70 | 10.77 | 461,825 | -0.32(-2.90%) |
Jun 26, 2006 | 10.83 | 11.09 | 10.83 | 11.09 | 696,310 | +0.27(+2.50%) |
Jun 23, 2006 | 10.73 | 10.95 | 10.60 | 10.82 | 343,868 | +0.06(+0.53%) |
Jun 22, 2006 | 10.85 | 10.88 | 10.66 | 10.76 | 465,794 | -0.13(-1.21%) |
Jun 21, 2006 | 10.68 | 11.02 | 10.66 | 10.90 | 545,332 | +0.19(+1.76%) |
Jun 20, 2006 | 10.59 | 10.82 | 10.55 | 10.71 | 834,111 | +0.08(+0.77%) |
Jun 19, 2006 | 10.68 | 10.92 | 10.48 | 10.63 | 734,729 | -0.06(-0.53%) |
Jun 16, 2006 | 10.81 | 10.83 | 10.44 | 10.68 | 2,017,808 | -0.13(-1.16%) |
Jun 15, 2006 | 10.61 | 10.85 | 10.51 | 10.81 | 785,214 | +0.23(+2.20%) |
Jun 14, 2006 | 10.42 | 10.61 | 10.34 | 10.58 | 887,930 | +0.11(+1.08%) |
Jun 13, 2006 | 10.46 | 10.65 | 10.32 | 10.46 | 1,245,135 | -0.06(-0.60%) |
Jun 12, 2006 | 10.73 | 10.77 | 10.50 | 10.53 | 622,805 | -0.16(-1.53%) |
Jun 09, 2006 | 10.76 | 10.96 | 10.60 | 10.69 | 774,895 | -0.07(-0.64%) |
Jun 08, 2006 | 10.61 | 10.82 | 10.36 | 10.76 | 906,187 | +0.09(+0.89%) |
Jun 07, 2006 | 10.84 | 10.90 | 10.63 | 10.66 | 936,034 | -0.18(-1.68%) |
Jun 06, 2006 | 10.92 | 10.97 | 10.66 | 10.85 | 758,067 | -0.01(-0.12%) |
Jun 05, 2006 | 11.35 | 11.35 | 10.83 | 10.86 | 1,008,110 | -0.46(-4.06%) |
Jun 02, 2006 | 11.33 | 11.45 | 11.24 | 11.32 | 665,987 | +0.03(+0.28%) |
Jun 01, 2006 | 11.16 | 11.29 | 11.02 | 11.29 | 849,670 | +0.13(+1.19%) |
May 31, 2006 | 10.81 | 11.22 | 10.81 | 11.16 | 1,393,732 | +0.34(+3.15%) |
May 30, 2006 | 11.07 | 11.11 | 10.80 | 10.82 | 805,694 | -0.32(-2.89%) |
May 26, 2006 | 11.22 | 11.26 | 11.04 | 11.14 | 815,696 | -0.05(-0.45%) |
May 25, 2006 | 11.06 | 11.25 | 11.04 | 11.19 | 635,982 | +0.17(+1.54%) |
May 24, 2006 | 10.89 | 11.27 | 10.80 | 11.02 | 1,322,291 | +0.14(+1.33%) |
May 23, 2006 | 11.22 | 11.38 | 10.83 | 10.87 | 850,464 | -0.23(-2.10%) |
May 22, 2006 | 11.09 | 11.25 | 10.87 | 11.11 | 1,060,500 | -0.10(-0.90%) |
May 19, 2006 | 11.11 | 11.34 | 11.04 | 11.21 | 1,066,215 | +0.11(+0.96%) |
May 18, 2006 | 11.09 | 11.33 | 11.04 | 11.10 | 684,086 | -0.03(-0.23%) |
May 17, 2006 | 11.34 | 11.41 | 11.07 | 11.12 | 1,233,545 | -0.40(-3.50%) |
May 16, 2006 | 11.67 | 11.74 | 11.50 | 11.53 | 702,978 | -0.13(-1.08%) |
May 15, 2006 | 11.52 | 11.72 | 11.34 | 11.65 | 1,401,670 | -0.03(-0.22%) |
May 12, 2006 | 11.75 | 11.84 | 11.58 | 11.68 | 1,062,722 | -0.21(-1.80%) |
May 11, 2006 | 12.16 | 12.25 | 11.80 | 11.89 | 985,407 | -0.29(-2.38%) |
May 10, 2006 | 12.19 | 12.30 | 12.03 | 12.18 | 679,164 | -0.01(-0.05%) |
May 09, 2006 | 11.99 | 12.22 | 11.94 | 12.19 | 767,910 | +0.18(+1.52%) |
May 08, 2006 | 12.04 | 12.08 | 11.85 | 12.01 | 1,458,029 | -0.21(-1.75%) |
May 05, 2006 | 12.40 | 12.41 | 12.03 | 12.22 | 1,827,775 | -0.18(-1.47%) |
May 04, 2006 | 12.45 | 12.49 | 12.31 | 12.40 | 1,311,337 | -0.04(-0.35%) |
May 03, 2006 | 12.34 | 12.48 | 12.30 | 12.45 | 1,335,627 | +0.03(+0.25%) |
May 02, 2006 | 12.52 | 12.60 | 12.38 | 12.42 | 1,682,194 | -0.14(-1.10%) |
May 01, 2006 | 12.44 | 12.74 | 12.28 | 12.55 | 2,219,112 | -0.39(-3.02%) |
Apr 28, 2006 | 12.60 | 13.35 | 12.60 | 12.94 | 2,622,832 | -0.77(-5.60%) |
Apr 27, 2006 | 13.81 | 14.04 | 13.60 | 13.71 | 940,320 | -0.23(-1.63%) |
Apr 26, 2006 | 13.97 | 14.22 | 13.93 | 13.94 | 828,396 | +0.14(+1.05%) |
Apr 25, 2006 | 13.80 | 13.85 | 13.55 | 13.79 | 995,409 | -0.11(-0.82%) |
Apr 24, 2006 | 14.11 | 14.11 | 13.80 | 13.91 | 654,398 | -0.27(-1.91%) |
Apr 21, 2006 | 13.98 | 14.27 | 13.86 | 14.18 | 734,253 | +0.18(+1.26%) |
Apr 20, 2006 | 14.08 | 14.12 | 13.71 | 14.00 | 759,654 | -0.14(-0.98%) |
Apr 19, 2006 | 14.05 | 14.25 | 13.93 | 14.14 | 828,237 | +0.04(+0.27%) |
Apr 18, 2006 | 13.64 | 14.13 | 13.65 | 14.10 | 1,400,717 | +0.47(+3.47%) |
Apr 17, 2006 | 13.48 | 13.69 | 13.48 | 13.63 | 507,071 | +0.11(+0.84%) |
Apr 13, 2006 | 13.54 | 13.67 | 13.33 | 13.52 | 448,489 | -0.02(-0.14%) |
Apr 12, 2006 | 13.47 | 13.57 | 13.42 | 13.54 | 395,623 | +0.03(+0.19%) |
Apr 11, 2006 | 13.56 | 13.69 | 13.48 | 13.51 | 1,091,299 | -0.07(-0.51%) |
Apr 10, 2006 | 13.54 | 13.64 | 13.41 | 13.58 | 866,498 | +0.13(+0.94%) |
Apr 07, 2006 | 13.56 | 13.67 | 13.37 | 13.45 | 987,948 | -0.10(-0.74%) |
Apr 06, 2006 | 13.63 | 13.70 | 13.45 | 13.56 | 748,224 | -0.13(-0.97%) |
Apr 05, 2006 | 13.64 | 13.76 | 13.59 | 13.69 | 674,719 | +0.01(+0.09%) |
Apr 04, 2006 | 13.52 | 13.72 | 13.43 | 13.67 | 668,527 | +0.16(+1.21%) |