Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.68 | 10.69 | 10.44 | 10.51 | 1,793,084 | -0.21(-2.00%) |
Jun 29, 2006 | 10.12 | 10.72 | 10.12 | 10.72 | 2,153,083 | +0.65(+6.45%) |
Jun 28, 2006 | 10.03 | 10.19 | 9.897 | 10.07 | 1,120,237 | +0.14(+1.41%) |
Jun 27, 2006 | 10.20 | 10.28 | 9.905 | 9.934 | 2,149,425 | -0.27(-2.67%) |
Jun 26, 2006 | 10.07 | 10.22 | 10.04 | 10.21 | 1,402,735 | +0.21(+2.07%) |
Jun 23, 2006 | 10.09 | 10.21 | 9.860 | 10.00 | 1,962,041 | +0.01(+0.15%) |
Jun 22, 2006 | 10.15 | 10.58 | 9.860 | 9.986 | 1,917,736 | +0.05(+0.52%) |
Jun 21, 2006 | 9.676 | 10.01 | 9.661 | 9.934 | 2,371,223 | +0.29(+2.98%) |
Jun 20, 2006 | 9.661 | 9.728 | 9.558 | 9.646 | 2,510,372 | -0.13(-1.28%) |
Jun 19, 2006 | 9.735 | 9.875 | 9.669 | 9.772 | 2,454,821 | +0.04(+0.46%) |
Jun 16, 2006 | 9.698 | 9.801 | 9.595 | 9.728 | 2,055,530 | -0.02(-0.23%) |
Jun 15, 2006 | 9.403 | 9.846 | 9.403 | 9.750 | 3,541,728 | +0.32(+3.36%) |
Jun 14, 2006 | 9.174 | 9.440 | 9.167 | 9.432 | 3,259,501 | +0.46(+5.10%) |
Jun 13, 2006 | 9.167 | 9.307 | 8.864 | 8.975 | 4,732,556 | -0.42(-4.48%) |
Jun 12, 2006 | 9.595 | 9.639 | 9.388 | 9.395 | 1,943,208 | -0.30(-3.05%) |
Jun 09, 2006 | 9.875 | 9.979 | 9.683 | 9.691 | 2,687,323 | +0.17(+1.78%) |
Jun 08, 2006 | 9.395 | 9.550 | 9.056 | 9.521 | 5,485,208 | -0.15(-1.53%) |
Jun 07, 2006 | 9.705 | 9.831 | 9.595 | 9.669 | 3,656,895 | -0.52(-5.07%) |
Jun 06, 2006 | 10.22 | 10.26 | 10.04 | 10.19 | 2,366,210 | -0.02(-0.22%) |
Jun 05, 2006 | 10.47 | 10.51 | 10.16 | 10.21 | 2,291,826 | -0.67(-6.17%) |
Jun 02, 2006 | 10.97 | 11.06 | 10.87 | 10.88 | 2,724,448 | +0.22(+2.08%) |
Jun 01, 2006 | 10.64 | 10.66 | 10.39 | 10.66 | 3,327,111 | -0.06(-0.55%) |
May 31, 2006 | 10.41 | 10.72 | 10.41 | 10.72 | 2,499,262 | +0.20(+1.89%) |
May 30, 2006 | 10.74 | 10.88 | 10.37 | 10.52 | 2,805,065 | -0.36(-3.32%) |
May 26, 2006 | 10.84 | 10.95 | 10.80 | 10.88 | 2,114,062 | -0.28(-2.51%) |
May 25, 2006 | 11.02 | 11.23 | 10.85 | 11.16 | 1,859,068 | +0.15(+1.41%) |
May 24, 2006 | 11.22 | 11.25 | 10.84 | 11.00 | 2,114,197 | -0.13(-1.19%) |
May 23, 2006 | 11.26 | 11.59 | 11.14 | 11.14 | 2,135,063 | +0.10(+0.94%) |
May 22, 2006 | 11.07 | 11.14 | 10.81 | 11.03 | 3,960,394 | -0.77(-6.56%) |
May 19, 2006 | 11.45 | 11.83 | 11.27 | 11.81 | 3,536,444 | +0.41(+3.56%) |
May 18, 2006 | 11.66 | 11.77 | 11.28 | 11.40 | 3,767,049 | -0.24(-2.03%) |
May 17, 2006 | 11.99 | 12.03 | 11.55 | 11.64 | 4,058,354 | -0.49(-4.02%) |
May 16, 2006 | 12.25 | 12.26 | 12.03 | 12.13 | 2,542,619 | -0.13(-1.02%) |
May 15, 2006 | 12.41 | 12.60 | 12.14 | 12.25 | 3,650,527 | -0.15(-1.25%) |
May 12, 2006 | 12.55 | 12.60 | 12.25 | 12.41 | 2,501,565 | -0.13(-1.06%) |
May 11, 2006 | 12.82 | 12.86 | 12.47 | 12.54 | 3,210,724 | -0.28(-2.19%) |
May 10, 2006 | 12.86 | 12.92 | 12.75 | 12.82 | 2,344,803 | +0.19(+1.52%) |
May 09, 2006 | 12.61 | 12.65 | 12.47 | 12.63 | 1,667,755 | -0.33(-2.56%) |
May 08, 2006 | 12.94 | 12.98 | 12.82 | 12.96 | 1,794,033 | +0.05(+0.40%) |
May 05, 2006 | 12.69 | 12.92 | 12.64 | 12.91 | 1,999,437 | +0.43(+3.43%) |
May 04, 2006 | 12.43 | 12.50 | 12.33 | 12.48 | 1,932,775 | -0.03(-0.24%) |
May 03, 2006 | 12.45 | 12.57 | 12.38 | 12.51 | 1,965,022 | +0.04(+0.36%) |
May 02, 2006 | 12.21 | 12.50 | 12.20 | 12.47 | 2,025,857 | +0.32(+2.67%) |
May 01, 2006 | 12.13 | 12.44 | 12.13 | 12.14 | 1,613,017 | +0.01(+0.12%) |
Apr 28, 2006 | 12.15 | 12.35 | 12.06 | 12.13 | 1,390,948 | +0.01(+0.12%) |
Apr 27, 2006 | 11.92 | 12.18 | 11.88 | 12.11 | 2,215,138 | -0.07(-0.55%) |
Apr 26, 2006 | 12.09 | 12.41 | 12.09 | 12.18 | 2,328,679 | +0.13(+1.10%) |
Apr 25, 2006 | 12.08 | 12.14 | 11.99 | 12.05 | 2,312,827 | -0.32(-2.62%) |
Apr 24, 2006 | 12.44 | 12.44 | 12.27 | 12.37 | 2,477,042 | -0.10(-0.83%) |
Apr 21, 2006 | 12.61 | 12.66 | 12.46 | 12.47 | 4,131,248 | -0.22(-1.74%) |
Apr 20, 2006 | 12.12 | 14.70 | 12.12 | 12.69 | 7,214,882 | +1.06(+9.14%) |
Apr 19, 2006 | 11.65 | 11.70 | 11.52 | 11.63 | 1,790,103 | +0.02(+0.19%) |
Apr 18, 2006 | 11.31 | 11.64 | 11.30 | 11.61 | 4,310,096 | +0.31(+2.74%) |
Apr 17, 2006 | 11.31 | 11.40 | 11.20 | 11.30 | 2,071,924 | +0.26(+2.34%) |
Apr 13, 2006 | 10.79 | 11.26 | 10.95 | 11.04 | 2,108,642 | +0.25(+2.33%) |
Apr 12, 2006 | 10.81 | 10.85 | 10.71 | 10.79 | 1,171,724 | +0.15(+1.46%) |
Apr 11, 2006 | 11.00 | 11.00 | 10.41 | 10.64 | 3,867,854 | -0.49(-4.38%) |
Apr 10, 2006 | 11.31 | 11.40 | 11.08 | 11.12 | 3,668,954 | +0.14(+1.28%) |
Apr 07, 2006 | 11.03 | 11.17 | 10.95 | 10.98 | 4,486,505 | -0.27(-2.36%) |
Apr 06, 2006 | 11.62 | 11.62 | 11.23 | 11.25 | 2,523,650 | -0.40(-3.42%) |
Apr 05, 2006 | 11.53 | 11.65 | 11.34 | 11.65 | 1,432,408 | +0.12(+1.02%) |
Apr 04, 2006 | 11.53 | 11.74 | 11.49 | 11.53 | 2,972,667 | +0.06(+0.52%) |