Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.77 | 10.77 | 10.46 | 10.55 | 1,257,636 | -0.16(-1.46%) |
Jun 29, 2006 | 10.61 | 10.74 | 10.45 | 10.71 | 481,360 | +0.15(+1.40%) |
Jun 28, 2006 | 10.63 | 10.69 | 10.27 | 10.56 | 521,526 | -0.09(-0.81%) |
Jun 27, 2006 | 10.77 | 10.83 | 10.51 | 10.65 | 328,287 | -0.11(-1.02%) |
Jun 26, 2006 | 10.66 | 10.89 | 10.51 | 10.76 | 402,949 | +0.14(+1.32%) |
Jun 23, 2006 | 10.40 | 10.66 | 10.31 | 10.61 | 304,050 | +0.23(+2.18%) |
Jun 22, 2006 | 10.46 | 10.58 | 10.32 | 10.39 | 205,796 | -0.12(-1.11%) |
Jun 21, 2006 | 10.19 | 10.53 | 10.17 | 10.51 | 608,421 | +0.29(+2.83%) |
Jun 20, 2006 | 10.54 | 10.58 | 10.15 | 10.22 | 781,363 | -0.34(-3.25%) |
Jun 19, 2006 | 10.80 | 10.99 | 10.55 | 10.56 | 681,179 | -0.22(-2.03%) |
Jun 16, 2006 | 10.79 | 11.08 | 10.61 | 10.78 | 1,099,949 | -0.04(-0.36%) |
Jun 15, 2006 | 10.26 | 10.84 | 10.26 | 10.82 | 1,124,563 | +0.63(+6.21%) |
Jun 14, 2006 | 10.14 | 10.38 | 9.717 | 10.19 | 602,906 | +0.02(+0.15%) |
Jun 13, 2006 | 9.889 | 10.33 | 9.756 | 10.17 | 683,475 | +0.29(+2.92%) |
Jun 12, 2006 | 10.29 | 10.35 | 9.842 | 9.881 | 522,441 | -0.44(-4.24%) |
Jun 09, 2006 | 10.27 | 10.45 | 10.26 | 10.32 | 320,553 | +0.09(+0.92%) |
Jun 08, 2006 | 10.09 | 10.29 | 9.951 | 10.22 | 369,178 | +0.08(+0.77%) |
Jun 07, 2006 | 10.24 | 10.47 | 10.12 | 10.15 | 348,246 | -0.11(-1.07%) |
Jun 06, 2006 | 10.20 | 10.32 | 9.983 | 10.26 | 582,859 | +0.05(+0.54%) |
Jun 05, 2006 | 10.54 | 10.59 | 9.990 | 10.20 | 723,032 | -0.34(-3.26%) |
Jun 02, 2006 | 10.59 | 10.67 | 10.41 | 10.54 | 418,982 | +0.04(+0.37%) |
Jun 01, 2006 | 10.61 | 10.62 | 10.42 | 10.51 | 536,623 | -0.12(-1.10%) |
May 31, 2006 | 10.70 | 10.81 | 10.57 | 10.62 | 513,601 | -0.08(-0.73%) |
May 30, 2006 | 10.97 | 11.01 | 10.66 | 10.70 | 502,990 | -0.39(-3.52%) |
May 26, 2006 | 10.93 | 11.15 | 10.80 | 11.09 | 1,018,913 | +0.21(+1.94%) |
May 25, 2006 | 10.73 | 10.90 | 10.51 | 10.88 | 918,158 | +0.26(+2.43%) |
May 24, 2006 | 10.75 | 10.76 | 10.15 | 10.62 | 1,102,249 | -0.16(-1.52%) |
May 23, 2006 | 11.13 | 11.20 | 10.76 | 10.79 | 445,825 | -0.30(-2.74%) |
May 22, 2006 | 11.15 | 11.15 | 10.85 | 11.09 | 468,342 | -0.07(-0.63%) |
May 19, 2006 | 11.11 | 11.28 | 10.97 | 11.16 | 564,370 | +0.07(+0.63%) |
May 18, 2006 | 11.03 | 11.24 | 10.93 | 11.09 | 526,133 | +0.04(+0.35%) |
May 17, 2006 | 11.01 | 11.15 | 10.95 | 11.05 | 316,857 | +0.00(+0.00%) |
May 16, 2006 | 11.20 | 11.25 | 11.01 | 11.05 | 336,992 | -0.12(-1.05%) |
May 15, 2006 | 11.25 | 11.28 | 11.01 | 11.17 | 914,584 | -0.16(-1.38%) |
May 12, 2006 | 11.47 | 11.54 | 11.22 | 11.32 | 430,516 | -0.21(-1.83%) |
May 11, 2006 | 11.62 | 11.70 | 11.39 | 11.54 | 357,898 | -0.13(-1.14%) |
May 10, 2006 | 11.63 | 11.77 | 11.51 | 11.67 | 353,698 | -0.01(-0.07%) |
May 09, 2006 | 11.72 | 11.93 | 11.66 | 11.68 | 435,629 | -0.09(-0.73%) |
May 08, 2006 | 11.71 | 11.98 | 11.71 | 11.76 | 389,758 | -0.02(-0.13%) |
May 05, 2006 | 11.68 | 11.82 | 11.49 | 11.78 | 959,335 | +0.23(+1.96%) |
May 04, 2006 | 11.20 | 11.58 | 11.20 | 11.55 | 1,013,694 | +0.31(+2.78%) |
May 03, 2006 | 11.32 | 11.41 | 11.13 | 11.24 | 677,279 | -0.15(-1.30%) |
May 02, 2006 | 11.43 | 11.70 | 11.22 | 11.39 | 1,707,949 | -0.21(-1.82%) |
May 01, 2006 | 11.92 | 12.02 | 11.58 | 11.60 | 1,695,817 | -0.19(-1.59%) |
Apr 28, 2006 | 11.61 | 11.86 | 11.55 | 11.79 | 2,290,467 | +0.00(+0.00%) |
Apr 27, 2006 | 11.50 | 11.86 | 11.47 | 11.79 | 981,198 | +0.19(+1.61%) |
Apr 26, 2006 | 11.75 | 11.76 | 11.54 | 11.60 | 672,607 | -0.14(-1.20%) |
Apr 25, 2006 | 11.72 | 11.86 | 11.51 | 11.74 | 800,929 | -0.04(-0.33%) |
Apr 24, 2006 | 11.90 | 11.98 | 11.71 | 11.78 | 571,632 | -0.19(-1.57%) |
Apr 21, 2006 | 12.11 | 12.41 | 11.86 | 11.96 | 726,667 | -0.29(-2.36%) |
Apr 20, 2006 | 12.29 | 12.29 | 12.15 | 12.25 | 237,026 | -0.02(-0.19%) |
Apr 19, 2006 | 12.11 | 12.32 | 12.08 | 12.28 | 429,505 | +0.14(+1.16%) |
Apr 18, 2006 | 12.10 | 12.17 | 11.93 | 12.14 | 394,948 | +0.04(+0.32%) |
Apr 17, 2006 | 12.18 | 12.32 | 11.93 | 12.10 | 383,754 | -0.10(-0.83%) |
Apr 13, 2006 | 12.09 | 12.28 | 11.97 | 12.20 | 449,987 | +0.10(+0.84%) |
Apr 12, 2006 | 12.10 | 12.16 | 11.94 | 12.10 | 351,776 | +0.00(+0.00%) |
Apr 11, 2006 | 12.36 | 12.41 | 12.06 | 12.10 | 511,135 | -0.28(-2.27%) |
Apr 10, 2006 | 12.56 | 12.56 | 12.29 | 12.38 | 298,295 | -0.17(-1.37%) |
Apr 07, 2006 | 12.72 | 12.84 | 12.36 | 12.55 | 491,595 | -0.13(-1.05%) |
Apr 06, 2006 | 12.97 | 13.03 | 12.49 | 12.68 | 506,798 | -0.21(-1.63%) |
Apr 05, 2006 | 13.05 | 13.08 | 12.78 | 12.89 | 275,485 | -0.18(-1.37%) |
Apr 04, 2006 | 12.96 | 13.15 | 12.88 | 13.07 | 373,055 | -0.01(-0.06%) |