Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.26 | 11.40 | 11.06 | 11.15 | 655,945 | -0.09(-0.76%) |
Jun 29, 2006 | 10.83 | 11.26 | 10.74 | 11.24 | 253,381 | +0.45(+4.16%) |
Jun 28, 2006 | 10.74 | 10.82 | 10.58 | 10.79 | 261,560 | +0.01(+0.06%) |
Jun 27, 2006 | 10.95 | 11.03 | 10.74 | 10.78 | 351,372 | -0.14(-1.27%) |
Jun 26, 2006 | 10.89 | 10.95 | 10.82 | 10.92 | 285,944 | +0.06(+0.55%) |
Jun 23, 2006 | 10.77 | 10.90 | 10.70 | 10.86 | 242,780 | +0.03(+0.24%) |
Jun 22, 2006 | 10.80 | 10.89 | 10.72 | 10.84 | 300,786 | -0.01(-0.06%) |
Jun 21, 2006 | 10.75 | 10.99 | 10.75 | 10.84 | 342,133 | +0.05(+0.49%) |
Jun 20, 2006 | 10.90 | 10.99 | 10.72 | 10.79 | 250,201 | -0.14(-1.27%) |
Jun 19, 2006 | 11.11 | 11.15 | 10.85 | 10.93 | 305,936 | -0.15(-1.31%) |
Jun 16, 2006 | 11.05 | 11.20 | 10.96 | 11.07 | 594,606 | +0.02(+0.18%) |
Jun 15, 2006 | 10.87 | 11.22 | 10.87 | 11.05 | 557,803 | +0.28(+2.57%) |
Jun 14, 2006 | 10.72 | 11.16 | 10.60 | 10.78 | 674,422 | +0.06(+0.55%) |
Jun 13, 2006 | 11.06 | 11.06 | 10.24 | 10.72 | 1,599,349 | -0.51(-4.53%) |
Jun 12, 2006 | 11.57 | 11.75 | 11.09 | 11.22 | 797,251 | -0.37(-3.19%) |
Jun 09, 2006 | 11.79 | 11.83 | 11.52 | 11.59 | 195,375 | -0.19(-1.62%) |
Jun 08, 2006 | 11.82 | 11.88 | 11.57 | 11.79 | 333,349 | -0.05(-0.39%) |
Jun 07, 2006 | 11.97 | 12.08 | 11.79 | 11.83 | 257,168 | -0.13(-1.10%) |
Jun 06, 2006 | 12.04 | 12.04 | 11.75 | 11.96 | 303,815 | -0.09(-0.77%) |
Jun 05, 2006 | 12.17 | 12.18 | 11.82 | 12.06 | 413,771 | -0.18(-1.51%) |
Jun 02, 2006 | 11.97 | 12.24 | 11.92 | 12.24 | 312,297 | +0.27(+2.26%) |
Jun 01, 2006 | 11.79 | 11.98 | 11.79 | 11.97 | 247,475 | +0.18(+1.57%) |
May 31, 2006 | 11.83 | 11.98 | 11.63 | 11.79 | 175,080 | -0.02(-0.17%) |
May 30, 2006 | 12.10 | 12.10 | 11.76 | 11.81 | 282,309 | -0.32(-2.67%) |
May 26, 2006 | 11.98 | 12.19 | 11.96 | 12.13 | 137,671 | +0.09(+0.71%) |
May 25, 2006 | 11.88 | 12.05 | 11.82 | 12.04 | 299,726 | +0.21(+1.79%) |
May 24, 2006 | 11.84 | 11.88 | 11.69 | 11.83 | 214,761 | +0.01(+0.11%) |
May 23, 2006 | 11.88 | 11.99 | 11.79 | 11.82 | 443,456 | +0.02(+0.17%) |
May 22, 2006 | 11.83 | 12.04 | 11.77 | 11.80 | 469,203 | -0.06(-0.50%) |
May 19, 2006 | 11.73 | 11.90 | 11.66 | 11.86 | 267,769 | +0.07(+0.62%) |
May 18, 2006 | 11.94 | 12.02 | 11.75 | 11.79 | 185,682 | -0.17(-1.38%) |
May 17, 2006 | 12.02 | 12.04 | 11.83 | 11.95 | 172,657 | -0.07(-0.55%) |
May 16, 2006 | 11.90 | 12.05 | 11.87 | 12.02 | 226,725 | +0.15(+1.22%) |
May 15, 2006 | 11.88 | 11.94 | 11.79 | 11.87 | 327,896 | -0.01(-0.11%) |
May 12, 2006 | 11.50 | 11.92 | 11.50 | 11.88 | 392,113 | +0.05(+0.45%) |
May 11, 2006 | 11.90 | 11.95 | 11.80 | 11.83 | 330,471 | -0.02(-0.17%) |
May 10, 2006 | 11.69 | 11.89 | 11.69 | 11.85 | 275,948 | +0.15(+1.24%) |
May 09, 2006 | 11.81 | 11.92 | 11.69 | 11.71 | 331,834 | -0.08(-0.67%) |
May 08, 2006 | 11.49 | 11.84 | 11.48 | 11.79 | 263,377 | +0.25(+2.18%) |
May 05, 2006 | 11.36 | 11.57 | 11.36 | 11.53 | 246,717 | +0.13(+1.16%) |
May 04, 2006 | 11.52 | 11.53 | 11.34 | 11.40 | 210,974 | -0.12(-1.03%) |
May 03, 2006 | 11.40 | 11.60 | 11.36 | 11.52 | 220,970 | +0.00(+0.00%) |
May 02, 2006 | 11.40 | 11.54 | 11.30 | 11.52 | 181,895 | +0.17(+1.45%) |
May 01, 2006 | 11.45 | 11.56 | 11.32 | 11.36 | 288,670 | -0.09(-0.81%) |
Apr 28, 2006 | 11.14 | 11.62 | 11.14 | 11.45 | 269,132 | -0.02(-0.17%) |
Apr 27, 2006 | 11.30 | 11.55 | 11.18 | 11.47 | 250,504 | +0.09(+0.75%) |
Apr 26, 2006 | 11.36 | 11.58 | 11.29 | 11.38 | 402,563 | +0.07(+0.58%) |
Apr 25, 2006 | 11.26 | 11.48 | 11.19 | 11.32 | 542,961 | +0.07(+0.65%) |
Apr 24, 2006 | 11.26 | 11.37 | 11.18 | 11.24 | 262,317 | -0.07(-0.58%) |
Apr 21, 2006 | 11.39 | 11.40 | 11.24 | 11.31 | 514,790 | -0.07(-0.58%) |
Apr 20, 2006 | 11.40 | 11.46 | 11.15 | 11.38 | 598,393 | +0.01(+0.06%) |
Apr 19, 2006 | 11.26 | 11.38 | 11.18 | 11.37 | 317,598 | +0.03(+0.29%) |
Apr 18, 2006 | 11.23 | 11.39 | 11.17 | 11.34 | 498,888 | +0.08(+0.70%) |
Apr 17, 2006 | 11.21 | 11.32 | 11.13 | 11.26 | 309,571 | +0.03(+0.29%) |
Apr 13, 2006 | 11.19 | 11.32 | 11.06 | 11.22 | 551,139 | +0.03(+0.29%) |
Apr 12, 2006 | 11.20 | 11.32 | 11.13 | 11.19 | 304,270 | +0.06(+0.53%) |
Apr 11, 2006 | 11.16 | 11.29 | 11.03 | 11.13 | 232,784 | -0.06(-0.53%) |
Apr 10, 2006 | 11.32 | 11.39 | 11.01 | 11.19 | 722,736 | -0.20(-1.74%) |
Apr 07, 2006 | 11.50 | 11.54 | 11.24 | 11.39 | 327,745 | -0.06(-0.52%) |
Apr 06, 2006 | 11.20 | 11.47 | 11.17 | 11.45 | 447,545 | +0.22(+2.00%) |
Apr 05, 2006 | 10.82 | 11.30 | 10.82 | 11.22 | 368,940 | +0.33(+3.03%) |
Apr 04, 2006 | 10.89 | 11.07 | 10.76 | 10.89 | 187,650 | -0.11(-0.96%) |