Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.43 | 11.56 | 10.71 | 10.71 | 1,900,488 | -1.10(-9.31%) |
Jun 29, 2006 | 11.00 | 12.11 | 10.92 | 11.81 | 457,100 | +0.81(+7.36%) |
Jun 28, 2006 | 10.94 | 11.14 | 10.73 | 11.00 | 69,767 | +0.09(+0.82%) |
Jun 27, 2006 | 11.08 | 11.08 | 10.78 | 10.91 | 42,311 | -0.19(-1.71%) |
Jun 26, 2006 | 11.10 | 11.10 | 10.86 | 11.10 | 58,400 | -0.05(-0.45%) |
Jun 23, 2006 | 10.92 | 11.15 | 10.84 | 11.15 | 57,966 | +0.20(+1.83%) |
Jun 22, 2006 | 11.40 | 11.40 | 10.95 | 10.95 | 57,557 | -0.45(-3.95%) |
Jun 21, 2006 | 11.12 | 11.40 | 10.97 | 11.40 | 36,676 | +0.24(+2.15%) |
Jun 20, 2006 | 10.96 | 11.35 | 10.66 | 11.16 | 64,397 | +0.06(+0.54%) |
Jun 19, 2006 | 10.88 | 11.52 | 10.88 | 11.10 | 118,485 | +0.17(+1.56%) |
Jun 16, 2006 | 10.80 | 10.98 | 10.70 | 10.93 | 38,881 | +0.07(+0.64%) |
Jun 15, 2006 | 10.77 | 10.98 | 10.69 | 10.86 | 266,048 | +0.12(+1.12%) |
Jun 14, 2006 | 10.56 | 10.89 | 10.36 | 10.74 | 138,355 | -0.05(-0.46%) |
Jun 13, 2006 | 10.40 | 10.98 | 10.10 | 10.79 | 201,260 | +0.32(+3.06%) |
Jun 12, 2006 | 10.52 | 10.52 | 10.27 | 10.47 | 73,013 | -0.13(-1.23%) |
Jun 09, 2006 | 10.32 | 10.62 | 10.13 | 10.60 | 170,538 | +0.21(+2.02%) |
Jun 08, 2006 | 10.35 | 10.51 | 9.910 | 10.39 | 171,880 | -0.42(-3.89%) |
Jun 07, 2006 | 10.94 | 10.95 | 10.64 | 10.81 | 171,762 | -0.25(-2.26%) |
Jun 06, 2006 | 10.72 | 11.39 | 10.66 | 11.06 | 168,552 | -0.36(-3.15%) |
Jun 05, 2006 | 10.28 | 11.63 | 10.25 | 11.42 | 133,259 | +1.00(+9.60%) |
Jun 02, 2006 | 10.22 | 10.49 | 10.11 | 10.42 | 47,161 | +0.41(+4.10%) |
Jun 01, 2006 | 9.700 | 10.34 | 9.690 | 10.01 | 75,705 | +0.04(+0.40%) |
May 31, 2006 | 9.900 | 10.01 | 9.780 | 9.970 | 33,106 | -0.05(-0.50%) |
May 30, 2006 | 10.05 | 10.17 | 9.880 | 10.02 | 39,612 | -0.05(-0.50%) |
May 26, 2006 | 9.890 | 10.24 | 9.750 | 10.07 | 38,675 | +0.07(+0.70%) |
May 25, 2006 | 9.820 | 10.03 | 9.720 | 10.00 | 54,473 | +0.21(+2.15%) |
May 24, 2006 | 9.770 | 9.990 | 9.620 | 9.790 | 59,666 | -0.05(-0.51%) |
May 23, 2006 | 9.550 | 10.01 | 9.550 | 9.840 | 62,308 | -0.12(-1.20%) |
May 22, 2006 | 10.46 | 10.54 | 9.930 | 9.960 | 96,332 | -0.59(-5.59%) |
May 19, 2006 | 10.55 | 10.72 | 10.38 | 10.55 | 91,034 | -0.15(-1.40%) |
May 18, 2006 | 10.22 | 10.76 | 10.22 | 10.70 | 86,314 | -0.20(-1.83%) |
May 17, 2006 | 10.93 | 10.98 | 10.64 | 10.90 | 74,727 | +0.05(+0.46%) |
May 16, 2006 | 11.20 | 11.20 | 10.79 | 10.85 | 100,190 | -0.40(-3.56%) |
May 15, 2006 | 10.74 | 11.25 | 10.68 | 11.25 | 71,096 | +0.42(+3.88%) |
May 12, 2006 | 10.84 | 10.84 | 10.54 | 10.83 | 57,691 | -0.05(-0.46%) |
May 11, 2006 | 10.88 | 11.12 | 10.76 | 10.88 | 42,620 | -0.03(-0.27%) |
May 10, 2006 | 10.25 | 11.17 | 10.20 | 10.91 | 184,045 | +0.65(+6.34%) |
May 09, 2006 | 10.10 | 10.37 | 10.10 | 10.26 | 45,308 | -0.03(-0.29%) |
May 08, 2006 | 10.13 | 10.40 | 10.12 | 10.29 | 90,169 | -0.02(-0.19%) |
May 05, 2006 | 10.22 | 10.35 | 10.12 | 10.31 | 111,043 | +0.17(+1.68%) |
May 04, 2006 | 10.20 | 10.25 | 9.860 | 10.14 | 55,272 | -0.11(-1.07%) |
May 03, 2006 | 10.18 | 10.30 | 10.13 | 10.25 | 70,708 | -0.04(-0.39%) |
May 02, 2006 | 10.19 | 10.33 | 10.12 | 10.29 | 53,932 | +0.14(+1.38%) |
May 01, 2006 | 10.23 | 10.27 | 10.14 | 10.15 | 28,952 | +0.04(+0.40%) |
Apr 28, 2006 | 10.14 | 10.19 | 10.01 | 10.11 | 22,100 | -0.04(-0.39%) |
Apr 27, 2006 | 10.21 | 10.23 | 10.00 | 10.15 | 23,273 | -0.06(-0.63%) |
Apr 26, 2006 | 10.20 | 10.31 | 10.07 | 10.21 | 96,770 | -0.09(-0.83%) |
Apr 25, 2006 | 10.53 | 10.59 | 10.20 | 10.30 | 43,533 | -0.15(-1.44%) |
Apr 24, 2006 | 10.38 | 10.53 | 10.28 | 10.45 | 41,054 | -0.08(-0.76%) |
Apr 21, 2006 | 10.45 | 10.60 | 10.38 | 10.53 | 29,233 | -0.04(-0.38%) |
Apr 20, 2006 | 10.86 | 11.00 | 10.33 | 10.57 | 24,537 | -0.18(-1.67%) |
Apr 19, 2006 | 10.79 | 10.79 | 10.55 | 10.75 | 35,644 | -0.04(-0.37%) |
Apr 18, 2006 | 11.10 | 11.10 | 10.56 | 10.79 | 59,797 | -0.45(-4.00%) |
Apr 17, 2006 | 11.11 | 11.38 | 11.07 | 11.24 | 53,577 | +0.10(+0.90%) |
Apr 13, 2006 | 11.01 | 11.20 | 10.86 | 11.14 | 35,470 | +0.12(+1.09%) |
Apr 12, 2006 | 11.08 | 11.07 | 10.95 | 11.02 | 51,517 | -0.06(-0.54%) |
Apr 11, 2006 | 10.90 | 11.14 | 10.90 | 11.08 | 80,587 | +0.08(+0.73%) |
Apr 10, 2006 | 10.77 | 11.00 | 10.60 | 11.00 | 61,248 | +0.28(+2.61%) |
Apr 07, 2006 | 10.80 | 10.80 | 10.55 | 10.72 | 49,310 | +0.00(+0.00%) |
Apr 06, 2006 | 10.84 | 10.85 | 10.59 | 10.72 | 114,691 | -0.48(-4.29%) |
Apr 05, 2006 | 10.90 | 11.20 | 10.76 | 11.20 | 47,909 | +0.33(+3.04%) |
Apr 04, 2006 | 10.84 | 10.87 | 10.75 | 10.87 | 64,990 | +0.02(+0.18%) |