Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.57 | 10.67 | 10.35 | 10.57 | 770,613 | +0.00(+0.00%) |
Jun 29, 2006 | 10.29 | 10.77 | 10.28 | 10.57 | 247,569 | +0.33(+3.19%) |
Jun 28, 2006 | 10.28 | 10.29 | 10.24 | 10.24 | 173,678 | +0.00(+0.00%) |
Jun 27, 2006 | 10.35 | 10.41 | 10.21 | 10.24 | 97,107 | -0.09(-0.91%) |
Jun 26, 2006 | 10.24 | 10.37 | 10.22 | 10.34 | 67,194 | +0.14(+1.41%) |
Jun 23, 2006 | 10.29 | 10.29 | 10.16 | 10.20 | 603,408 | -0.09(-0.91%) |
Jun 22, 2006 | 10.37 | 10.38 | 10.23 | 10.29 | 158,944 | -0.09(-0.82%) |
Jun 21, 2006 | 10.32 | 10.43 | 10.31 | 10.37 | 159,167 | +0.05(+0.52%) |
Jun 20, 2006 | 10.30 | 10.46 | 10.30 | 10.32 | 114,297 | +0.01(+0.13%) |
Jun 19, 2006 | 10.53 | 10.53 | 10.28 | 10.31 | 464,555 | -0.20(-1.88%) |
Jun 16, 2006 | 10.75 | 10.75 | 10.50 | 10.50 | 508,086 | -0.24(-2.25%) |
Jun 15, 2006 | 10.35 | 10.86 | 10.35 | 10.75 | 126,798 | +0.44(+4.30%) |
Jun 14, 2006 | 10.46 | 10.53 | 10.30 | 10.30 | 137,737 | -0.15(-1.46%) |
Jun 13, 2006 | 10.97 | 11.03 | 10.44 | 10.46 | 439,106 | -0.52(-4.73%) |
Jun 12, 2006 | 11.23 | 11.23 | 10.97 | 10.97 | 341,998 | -0.18(-1.65%) |
Jun 09, 2006 | 11.22 | 11.27 | 11.16 | 11.16 | 85,499 | -0.04(-0.36%) |
Jun 08, 2006 | 11.18 | 11.27 | 11.06 | 11.20 | 265,651 | -0.00(-0.04%) |
Jun 07, 2006 | 11.17 | 11.28 | 11.13 | 11.20 | 285,519 | +0.03(+0.28%) |
Jun 06, 2006 | 11.14 | 11.17 | 11.06 | 11.17 | 90,187 | +0.04(+0.32%) |
Jun 05, 2006 | 11.22 | 11.27 | 11.11 | 11.14 | 209,396 | -0.11(-0.96%) |
Jun 02, 2006 | 11.20 | 11.30 | 11.15 | 11.24 | 180,152 | +0.12(+1.05%) |
Jun 01, 2006 | 11.02 | 11.13 | 10.97 | 11.13 | 160,507 | +0.12(+1.06%) |
May 31, 2006 | 10.97 | 11.06 | 10.94 | 11.01 | 228,594 | +0.04(+0.41%) |
May 30, 2006 | 11.11 | 11.15 | 10.95 | 10.97 | 173,231 | -0.20(-1.77%) |
May 26, 2006 | 11.06 | 11.22 | 11.02 | 11.16 | 47,995 | +0.10(+0.89%) |
May 25, 2006 | 10.97 | 11.09 | 10.95 | 11.06 | 148,452 | +0.13(+1.15%) |
May 24, 2006 | 10.89 | 11.01 | 10.89 | 10.94 | 814,367 | +0.02(+0.21%) |
May 23, 2006 | 10.93 | 11.05 | 10.91 | 10.92 | 153,140 | +0.05(+0.45%) |
May 22, 2006 | 10.97 | 11.02 | 10.80 | 10.87 | 248,908 | -0.13(-1.18%) |
May 19, 2006 | 10.90 | 11.09 | 10.83 | 11.00 | 135,504 | +0.10(+0.90%) |
May 18, 2006 | 11.09 | 11.11 | 10.77 | 10.90 | 171,892 | -0.15(-1.34%) |
May 17, 2006 | 11.20 | 11.23 | 10.99 | 11.05 | 377,046 | -0.15(-1.36%) |
May 16, 2006 | 11.20 | 11.26 | 11.12 | 11.20 | 83,267 | +0.00(+0.00%) |
May 15, 2006 | 11.16 | 11.28 | 11.10 | 11.20 | 89,517 | +0.04(+0.36%) |
May 12, 2006 | 11.31 | 11.36 | 11.11 | 11.16 | 298,021 | -0.17(-1.54%) |
May 11, 2006 | 11.43 | 11.45 | 11.27 | 11.33 | 142,201 | -0.09(-0.82%) |
May 10, 2006 | 11.46 | 11.48 | 11.38 | 11.43 | 255,382 | -0.04(-0.31%) |
May 09, 2006 | 11.48 | 11.55 | 11.39 | 11.46 | 170,329 | -0.02(-0.16%) |
May 08, 2006 | 11.48 | 11.56 | 11.46 | 11.48 | 113,850 | -0.11(-0.93%) |
May 05, 2006 | 11.47 | 11.72 | 11.36 | 11.59 | 185,732 | +0.15(+1.33%) |
May 04, 2006 | 11.44 | 11.46 | 11.34 | 11.44 | 56,925 | +0.01(+0.12%) |
May 03, 2006 | 11.45 | 11.50 | 11.28 | 11.42 | 138,183 | +0.01(+0.12%) |
May 02, 2006 | 11.42 | 11.43 | 11.33 | 11.41 | 259,401 | -0.01(-0.12%) |
May 01, 2006 | 11.47 | 11.59 | 11.38 | 11.42 | 133,718 | -0.06(-0.51%) |
Apr 28, 2006 | 11.67 | 11.72 | 11.47 | 11.48 | 249,355 | -0.28(-2.36%) |
Apr 27, 2006 | 12.09 | 12.09 | 11.73 | 11.76 | 299,806 | -0.55(-4.48%) |
Apr 26, 2006 | 12.32 | 12.52 | 12.25 | 12.31 | 81,258 | -0.02(-0.18%) |
Apr 25, 2006 | 11.98 | 12.50 | 11.93 | 12.33 | 133,049 | +0.38(+3.15%) |
Apr 24, 2006 | 12.16 | 12.16 | 11.91 | 11.96 | 132,156 | -0.19(-1.59%) |
Apr 21, 2006 | 12.34 | 12.37 | 12.09 | 12.15 | 126,352 | -0.19(-1.56%) |
Apr 20, 2006 | 12.45 | 12.51 | 12.31 | 12.34 | 94,429 | -0.08(-0.65%) |
Apr 19, 2006 | 12.34 | 12.45 | 12.30 | 12.42 | 174,571 | +0.13(+1.06%) |
Apr 18, 2006 | 11.78 | 12.32 | 11.78 | 12.29 | 106,930 | +0.53(+4.53%) |
Apr 17, 2006 | 11.87 | 11.98 | 11.64 | 11.76 | 116,976 | -0.09(-0.76%) |
Apr 13, 2006 | 11.78 | 11.92 | 11.77 | 11.85 | 85,499 | +0.07(+0.57%) |
Apr 12, 2006 | 11.71 | 11.82 | 11.70 | 11.78 | 60,720 | +0.16(+1.35%) |
Apr 11, 2006 | 11.65 | 11.73 | 11.56 | 11.62 | 113,850 | +0.02(+0.19%) |
Apr 10, 2006 | 11.40 | 11.83 | 11.38 | 11.60 | 173,901 | +0.20(+1.77%) |
Apr 07, 2006 | 11.51 | 11.69 | 11.32 | 11.40 | 225,915 | -0.06(-0.55%) |
Apr 06, 2006 | 10.85 | 11.49 | 10.80 | 11.46 | 133,272 | +0.61(+5.66%) |
Apr 05, 2006 | 10.77 | 10.90 | 10.77 | 10.85 | 61,390 | +0.09(+0.87%) |
Apr 04, 2006 | 10.75 | 10.82 | 10.73 | 10.76 | 55,585 | +0.04(+0.38%) |