Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.32(+3.10%) |
Jun 29, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.02(+0.19%) |
Jun 27, 2006 | 10.29 | 10.29 | 10.29 | 10.29 | 0 | -0.08(-0.77%) |
Jun 23, 2006 | 10.37 | 10.37 | 10.37 | 10.37 | 0 | +0.03(+0.29%) |
Jun 22, 2006 | 10.34 | 10.34 | 10.34 | 10.34 | 0 | -0.10(-0.96%) |
Jun 21, 2006 | 10.44 | 10.44 | 10.25 | 10.44 | 0 | +0.19(+1.85%) |
Jun 20, 2006 | 10.25 | 10.25 | 10.25 | 10.25 | 0 | -0.13(-1.25%) |
Jun 19, 2006 | 10.38 | 10.38 | 10.38 | 10.38 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 10.38 | 10.45 | 10.38 | 10.38 | 0 | +0.21(+2.06%) |
Jun 15, 2006 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.12(+1.19%) |
Jun 14, 2006 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | -0.09(-0.89%) |
Jun 12, 2006 | 10.14 | 10.36 | 10.14 | 10.14 | 0 | -0.22(-2.12%) |
Jun 09, 2006 | 10.36 | 10.36 | 10.36 | 10.36 | 0 | -0.03(-0.29%) |
Jun 08, 2006 | 10.39 | 10.44 | 10.39 | 10.39 | 0 | -0.05(-0.48%) |
Jun 07, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.07(-0.67%) |
Jun 06, 2006 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | -0.05(-0.47%) |
Jun 05, 2006 | 10.56 | 10.79 | 10.56 | 10.56 | 0 | -0.23(-2.13%) |
Jun 02, 2006 | 10.79 | 10.79 | 10.79 | 10.79 | 0 | -0.02(-0.19%) |
Jun 01, 2006 | 10.81 | 10.81 | 10.62 | 10.81 | 0 | +0.19(+1.79%) |
May 31, 2006 | 10.62 | 10.62 | 10.48 | 10.62 | 0 | +0.14(+1.34%) |
May 30, 2006 | 10.48 | 10.68 | 10.48 | 10.48 | 0 | -0.20(-1.87%) |
May 26, 2006 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.07(+0.66%) |
May 25, 2006 | 10.61 | 10.61 | 10.44 | 10.61 | 0 | +0.17(+1.63%) |
May 24, 2006 | 10.44 | 10.44 | 10.44 | 10.44 | 0 | -0.01(-0.10%) |
May 23, 2006 | 10.45 | 10.50 | 10.45 | 10.45 | 0 | -0.05(-0.48%) |
May 22, 2006 | 10.50 | 10.60 | 10.50 | 10.50 | 0 | -0.10(-0.94%) |
May 19, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | +0.06(+0.57%) |
May 18, 2006 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | -0.30(-2.77%) |
May 17, 2006 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
May 16, 2006 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.00(+0.00%) |
May 15, 2006 | 10.84 | 10.84 | 10.81 | 10.84 | 0 | +0.03(+0.28%) |
May 12, 2006 | 10.81 | 10.94 | 10.81 | 10.81 | 0 | -0.13(-1.19%) |
May 11, 2006 | 10.94 | 11.12 | 10.94 | 10.94 | 0 | -0.18(-1.62%) |
May 10, 2006 | 11.12 | 11.12 | 11.12 | 11.12 | 0 | -0.04(-0.36%) |
May 09, 2006 | 11.16 | 11.16 | 11.16 | 11.16 | 0 | -0.03(-0.27%) |
May 08, 2006 | 11.19 | 11.19 | 11.19 | 11.19 | 0 | -0.02(-0.18%) |
May 05, 2006 | 11.21 | 11.21 | 11.21 | 11.21 | 0 | +0.10(+0.90%) |
May 04, 2006 | 11.11 | 11.11 | 11.11 | 11.11 | 0 | +0.05(+0.45%) |
May 03, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | +0.01(+0.09%) |
May 02, 2006 | 11.05 | 11.05 | 11.05 | 11.05 | 0 | +0.06(+0.55%) |
May 01, 2006 | 10.99 | 11.00 | 10.99 | 10.99 | 0 | -0.02(-0.18%) |
Apr 28, 2006 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.00(+0.00%) |
Apr 27, 2006 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | -0.02(-0.18%) |
Apr 26, 2006 | 11.03 | 11.03 | 11.03 | 11.03 | 0 | -0.03(-0.27%) |
Apr 25, 2006 | 11.06 | 11.06 | 11.06 | 11.06 | 0 | -0.06(-0.54%) |
Apr 24, 2006 | 11.14 | 11.12 | 11.12 | 11.12 | 0 | -0.02(-0.18%) |
Apr 21, 2006 | 11.14 | 11.14 | 11.14 | 11.14 | 0 | -0.05(-0.45%) |
Apr 20, 2006 | 11.15 | 11.19 | 11.19 | 11.19 | 0 | +0.04(+0.36%) |
Apr 19, 2006 | 11.11 | 11.15 | 11.15 | 11.15 | 0 | +0.04(+0.36%) |
Apr 18, 2006 | 11.11 | 11.11 | 10.92 | 11.11 | 0 | +0.19(+1.74%) |
Apr 17, 2006 | 10.92 | 10.92 | 10.92 | 10.92 | 0 | -0.03(-0.27%) |
Apr 13, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.02(+0.18%) |
Apr 12, 2006 | 10.93 | 10.93 | 10.93 | 10.93 | 0 | +0.06(+0.55%) |
Apr 11, 2006 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | -0.10(-0.91%) |
Apr 10, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 10.97 | 11.08 | 10.97 | 10.97 | 0 | -0.11(-0.99%) |
Apr 06, 2006 | 11.08 | 11.08 | 11.08 | 11.08 | 0 | +0.01(+0.09%) |
Apr 05, 2006 | 11.07 | 11.07 | 11.07 | 11.07 | 0 | +0.06(+0.54%) |
Apr 04, 2006 | 11.01 | 11.01 | 11.01 | 11.01 | 0 | +0.07(+0.64%) |
Apr 03, 2006 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) |
Mar 31, 2006 | 10.94 | 10.95 | 10.94 | 10.94 | 0 | -0.01(-0.09%) |
Mar 30, 2006 | 10.95 | 10.95 | 10.95 | 10.95 | 0 | +0.00(+0.00%) |
Mar 29, 2006 | 10.95 | 10.95 | 10.81 | 10.95 | 0 | +0.14(+1.30%) |
Mar 28, 2006 | 10.81 | 10.81 | 10.81 | 10.81 | 0 | -0.05(-0.46%) |
Mar 27, 2006 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.01(-0.09%) |
Mar 24, 2006 | 10.84 | 10.87 | 10.87 | 10.87 | 0 | +0.07(+0.65%) |
Mar 21, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.08(-0.74%) |
Mar 20, 2006 | 10.88 | 10.88 | 10.87 | 10.88 | 0 | +0.01(+0.09%) |
Mar 17, 2006 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.03(+0.28%) |
Mar 16, 2006 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | -0.02(-0.18%) |
Mar 15, 2006 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | +0.06(+0.56%) |
Mar 14, 2006 | 10.67 | 10.80 | 10.67 | 10.80 | 0 | +0.13(+1.22%) |
Mar 13, 2006 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.02(+0.19%) |
Mar 10, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.07(+0.66%) |
Mar 09, 2006 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.08(-0.75%) |
Mar 08, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.03(+0.28%) |
Mar 07, 2006 | 10.63 | 10.78 | 10.63 | 10.63 | 0 | -0.26(-2.39%) |
Mar 06, 2006 | 10.89 | 10.94 | 10.89 | 10.89 | 0 | +0.00(+0.00%) |
Mar 03, 2006 | 10.89 | 10.94 | 10.89 | 10.89 | 0 | -0.05(-0.46%) |
Mar 02, 2006 | 10.94 | 10.94 | 10.79 | 10.94 | 0 | +0.01(+0.09%) |
Mar 01, 2006 | 10.93 | 10.93 | 10.79 | 10.93 | 0 | +0.14(+1.30%) |
Feb 28, 2006 | 10.97 | 10.97 | 10.79 | 10.79 | 0 | -0.18(-1.64%) |
Feb 27, 2006 | 10.97 | 10.97 | 10.97 | 10.97 | 0 | +0.10(+0.92%) |
Feb 24, 2006 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | +0.01(+0.09%) |
Feb 23, 2006 | 10.86 | 10.86 | 10.86 | 10.86 | 0 | -0.02(-0.18%) |
Feb 22, 2006 | 10.88 | 10.88 | 10.75 | 10.88 | 0 | +0.13(+1.21%) |
Feb 21, 2006 | 10.75 | 10.75 | 10.75 | 10.75 | 0 | -0.05(-0.46%) |
Feb 17, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | +0.07(+0.65%) |
Feb 15, 2006 | 10.73 | 10.73 | 10.70 | 10.73 | 0 | +0.03(+0.28%) |
Feb 14, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | +0.10(+0.94%) |
Feb 13, 2006 | 10.60 | 10.60 | 10.60 | 10.60 | 0 | -0.06(-0.56%) |
Feb 10, 2006 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.01(+0.09%) |
Feb 09, 2006 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.07(-0.65%) |
Feb 08, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.11(+1.04%) |
Feb 07, 2006 | 10.72 | 10.72 | 10.61 | 10.61 | 0 | -0.11(-1.03%) |
Feb 06, 2006 | 10.72 | 10.72 | 10.72 | 10.72 | 0 | +0.02(+0.19%) |
Feb 03, 2006 | 10.70 | 10.70 | 10.70 | 10.70 | 0 | -0.04(-0.37%) |
Feb 02, 2006 | 10.74 | 10.74 | 10.74 | 10.74 | 0 | -0.11(-1.01%) |
Feb 01, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.07(+0.65%) |
Jan 31, 2006 | 10.78 | 10.78 | 10.78 | 10.78 | 0 | -0.06(-0.55%) |
Jan 30, 2006 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.01(+0.09%) |
Jan 27, 2006 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | +0.10(+0.93%) |
Jan 26, 2006 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.11(+1.04%) |
Jan 25, 2006 | 10.62 | 10.62 | 10.62 | 10.62 | 0 | -0.06(-0.56%) |
Jan 24, 2006 | 10.68 | 10.68 | 10.68 | 10.68 | 0 | +0.05(+0.47%) |
Jan 23, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.04(+0.38%) |
Jan 20, 2006 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | -0.26(-2.40%) |
Jan 19, 2006 | 10.85 | 10.85 | 10.85 | 10.85 | 0 | +0.05(+0.46%) |
Jan 18, 2006 | 10.80 | 10.80 | 10.80 | 10.80 | 0 | -0.03(-0.28%) |
Jan 17, 2006 | 10.83 | 10.83 | 10.83 | 10.83 | 0 | -0.04(-0.37%) |
Jan 13, 2006 | 10.87 | 10.87 | 10.87 | 10.87 | 0 | -0.07(-0.64%) |
Jan 12, 2006 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 10.94 | 10.94 | 10.94 | 10.94 | 0 | +0.03(+0.27%) |
Jan 10, 2006 | 10.91 | 10.91 | 10.91 | 10.91 | 0 | +0.03(+0.28%) |
Jan 09, 2006 | 10.88 | 10.88 | 10.84 | 10.88 | 0 | +0.04(+0.37%) |
Jan 06, 2006 | 10.84 | 10.84 | 10.84 | 10.84 | 0 | +0.11(+1.03%) |
Jan 05, 2006 | 10.73 | 10.73 | 10.73 | 10.73 | 0 | +0.01(+0.09%) |
Jan 04, 2006 | 10.63 | 10.72 | 10.72 | 10.72 | 0 | +0.09(+0.85%) |
Jan 03, 2006 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.16(+1.53%) |
Dec 30, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | -0.07(-0.66%) |
Dec 29, 2005 | 10.54 | 10.54 | 10.54 | 10.54 | 0 | -0.04(-0.38%) |
Dec 28, 2005 | 10.58 | 10.58 | 10.58 | 10.58 | 0 | -0.08(-0.75%) |
Dec 23, 2005 | 10.66 | 10.66 | 10.66 | 10.66 | 0 | +0.02(+0.19%) |
Dec 22, 2005 | 10.56 | 10.64 | 10.64 | 10.64 | 0 | +0.08(+0.76%) |
Dec 21, 2005 | 10.51 | 10.56 | 10.56 | 10.56 | 0 | +0.05(+0.48%) |
Dec 20, 2005 | 10.51 | 10.51 | 10.51 | 10.51 | 0 | +0.03(+0.29%) |
Dec 19, 2005 | 10.48 | 10.48 | 10.48 | 10.48 | 0 | -0.15(-1.41%) |
Dec 16, 2005 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | -0.02(-0.19%) |
Dec 15, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | -0.02(-0.19%) |
Dec 14, 2005 | 10.67 | 10.67 | 10.67 | 10.67 | 0 | +0.02(+0.19%) |
Dec 13, 2005 | 10.65 | 10.65 | 10.65 | 10.65 | 0 | +0.01(+0.09%) |
Dec 12, 2005 | 10.64 | 10.64 | 10.64 | 10.64 | 0 | +0.01(+0.09%) |
Dec 09, 2005 | 10.63 | 10.63 | 10.63 | 10.63 | 0 | +0.04(+0.38%) |
Dec 08, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.02(+0.19%) |
Dec 07, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.04(-0.38%) |
Dec 06, 2005 | 10.61 | 10.61 | 10.61 | 10.61 | 0 | +0.04(+0.38%) |
Dec 05, 2005 | 10.57 | 10.57 | 10.57 | 10.57 | 0 | -0.02(-0.19%) |
Dec 02, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.00(+0.00%) |
Dec 01, 2005 | 10.59 | 10.59 | 10.59 | 10.59 | 0 | +0.17(+1.63%) |
Nov 30, 2005 | 10.42 | 10.42 | 10.42 | 10.42 | 0 | +0.01(+0.10%) |
Nov 29, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | +0.00(+0.00%) |
Nov 28, 2005 | 10.41 | 10.41 | 10.41 | 10.41 | 0 | -0.11(-1.05%) |
Nov 25, 2005 | 10.52 | 10.52 | 10.52 | 10.52 | 0 | +0.03(+0.29%) |
Nov 23, 2005 | 10.49 | 10.49 | 10.49 | 10.49 | 0 | +0.02(+0.19%) |
Nov 22, 2005 | 10.47 | 10.47 | 10.47 | 10.47 | 0 | +0.07(+0.67%) |
Nov 21, 2005 | 10.40 | 10.40 | 10.40 | 10.40 | 0 | +0.08(+0.78%) |
Nov 18, 2005 | 10.32 | 10.32 | 10.32 | 10.32 | 0 | +0.01(+0.10%) |
Nov 17, 2005 | 10.31 | 10.31 | 10.31 | 10.31 | 0 | +0.14(+1.38%) |
Nov 16, 2005 | 10.17 | 10.17 | 10.17 | 10.17 | 0 | +0.02(+0.20%) |
Nov 15, 2005 | 10.15 | 10.15 | 10.15 | 10.15 | 0 | -0.03(-0.29%) |
Nov 14, 2005 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.00(+0.00%) |
Nov 11, 2005 | 10.18 | 10.18 | 10.18 | 10.18 | 0 | +0.02(+0.20%) |
Nov 10, 2005 | 10.16 | 10.16 | 10.16 | 10.16 | 0 | +0.10(+0.99%) |
Nov 09, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.02(+0.20%) |
Nov 08, 2005 | 10.04 | 10.04 | 10.04 | 10.04 | 0 | -0.05(-0.50%) |
Nov 07, 2005 | 10.09 | 10.09 | 10.09 | 10.09 | 0 | +0.03(+0.30%) |
Nov 04, 2005 | 10.06 | 10.06 | 10.06 | 10.06 | 0 | +0.01(+0.10%) |
Nov 03, 2005 | 10.05 | 10.05 | 10.05 | 10.05 | 0 | +0.04(+0.40%) |
Nov 02, 2005 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.13(+1.32%) |
Nov 01, 2005 | 9.880 | 9.880 | 9.880 | 9.880 | 0 | -0.02(-0.20%) |
Oct 31, 2005 | 9.900 | 9.900 | 9.900 | 9.900 | 0 | +0.13(+1.33%) |
Oct 28, 2005 | 9.770 | 9.770 | 9.770 | 9.770 | 0 | +0.14(+1.45%) |
Oct 27, 2005 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.15(-1.53%) |
Oct 26, 2005 | 9.780 | 9.780 | 9.780 | 9.780 | 0 | -0.02(-0.20%) |
Oct 25, 2005 | 9.800 | 9.800 | 9.800 | 9.800 | 0 | -0.06(-0.61%) |
Oct 24, 2005 | 9.860 | 9.860 | 9.860 | 9.860 | 0 | +0.18(+1.86%) |
Oct 21, 2005 | 9.680 | 9.680 | 9.680 | 9.680 | 0 | +0.05(+0.52%) |
Oct 20, 2005 | 9.630 | 9.630 | 9.630 | 9.630 | 0 | -0.13(-1.33%) |
Oct 19, 2005 | 9.760 | 9.760 | 9.760 | 9.760 | 0 | +0.17(+1.77%) |
Oct 18, 2005 | 9.590 | 9.590 | 9.590 | 9.590 | 0 | -0.08(-0.83%) |
Oct 17, 2005 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | +0.05(+0.52%) |
Oct 14, 2005 | 9.620 | 9.620 | 9.620 | 9.620 | 0 | +0.07(+0.73%) |
Oct 13, 2005 | 9.550 | 9.550 | 9.550 | 9.550 | 0 | +0.03(+0.32%) |
Oct 12, 2005 | 9.520 | 9.520 | 9.520 | 9.520 | 0 | -0.09(-0.94%) |
Oct 11, 2005 | 9.610 | 9.610 | 9.610 | 9.610 | 0 | -0.06(-0.62%) |
Oct 10, 2005 | 9.670 | 9.670 | 9.670 | 9.670 | 0 | -0.08(-0.82%) |
Oct 07, 2005 | 9.750 | 9.750 | 9.750 | 9.750 | 0 | +0.05(+0.52%) |
Oct 06, 2005 | 9.700 | 9.700 | 9.700 | 9.700 | 0 | -0.09(-0.92%) |
Oct 05, 2005 | 9.790 | 9.790 | 9.790 | 9.790 | 0 | -0.17(-1.71%) |
Oct 04, 2005 | 9.960 | 9.960 | 9.960 | 9.960 | 0 | -0.05(-0.50%) |
Oct 03, 2005 | 10.01 | 10.01 | 10.01 | 10.01 | 0 | +0.01(+0.10%) |