Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.20 | 11.31 | 11.14 | 11.24 | 7,448,775 | +0.04(+0.37%) |
Jun 29, 2006 | 10.89 | 11.20 | 10.80 | 11.20 | 6,577,992 | +0.39(+3.64%) |
Jun 28, 2006 | 10.72 | 10.84 | 10.67 | 10.80 | 3,256,963 | +0.10(+0.97%) |
Jun 27, 2006 | 10.72 | 10.82 | 10.65 | 10.70 | 4,359,890 | +0.02(+0.19%) |
Jun 26, 2006 | 10.67 | 10.75 | 10.62 | 10.68 | 2,165,131 | -0.00(-0.03%) |
Jun 23, 2006 | 10.64 | 10.81 | 10.59 | 10.68 | 2,250,993 | +0.01(+0.09%) |
Jun 22, 2006 | 10.80 | 10.85 | 10.56 | 10.67 | 3,723,214 | -0.17(-1.58%) |
Jun 21, 2006 | 10.69 | 11.04 | 10.65 | 10.84 | 6,912,248 | +0.21(+1.99%) |
Jun 20, 2006 | 10.45 | 10.75 | 10.41 | 10.63 | 5,553,792 | +0.22(+2.11%) |
Jun 19, 2006 | 10.43 | 10.53 | 10.38 | 10.41 | 3,204,120 | -0.06(-0.61%) |
Jun 16, 2006 | 10.43 | 10.54 | 10.40 | 10.48 | 5,848,386 | -0.01(-0.06%) |
Jun 15, 2006 | 10.18 | 10.53 | 10.18 | 10.48 | 5,088,787 | +0.30(+2.97%) |
Jun 14, 2006 | 10.10 | 10.22 | 10.08 | 10.18 | 4,871,932 | +0.05(+0.46%) |
Jun 13, 2006 | 10.04 | 10.25 | 10.04 | 10.13 | 7,071,119 | +0.08(+0.77%) |
Jun 12, 2006 | 10.23 | 10.25 | 10.05 | 10.06 | 4,650,028 | -0.11(-1.11%) |
Jun 09, 2006 | 10.16 | 10.31 | 10.14 | 10.17 | 4,851,834 | +0.02(+0.17%) |
Jun 08, 2006 | 10.23 | 10.30 | 10.04 | 10.15 | 10,421,828 | -0.17(-1.61%) |
Jun 07, 2006 | 10.60 | 10.67 | 10.30 | 10.32 | 4,510,223 | -0.22(-2.07%) |
Jun 06, 2006 | 10.53 | 10.57 | 10.26 | 10.54 | 8,284,829 | +0.10(+0.91%) |
Jun 05, 2006 | 10.69 | 10.80 | 10.43 | 10.44 | 4,156,348 | -0.33(-3.09%) |
Jun 02, 2006 | 10.79 | 10.92 | 10.59 | 10.77 | 4,373,335 | -0.09(-0.82%) |
Jun 01, 2006 | 10.45 | 10.88 | 10.35 | 10.86 | 7,460,686 | +0.38(+3.63%) |
May 31, 2006 | 10.38 | 10.57 | 10.32 | 10.48 | 3,863,430 | +0.13(+1.28%) |
May 30, 2006 | 10.56 | 10.64 | 10.35 | 10.35 | 3,969,042 | -0.29(-2.68%) |
May 26, 2006 | 10.48 | 10.64 | 10.45 | 10.64 | 4,248,046 | +0.20(+1.92%) |
May 25, 2006 | 10.22 | 10.44 | 10.19 | 10.43 | 4,993,027 | +0.22(+2.11%) |
May 24, 2006 | 10.12 | 10.37 | 10.09 | 10.22 | 7,208,983 | +0.03(+0.28%) |
May 23, 2006 | 10.34 | 10.48 | 10.18 | 10.19 | 5,556,993 | -0.13(-1.29%) |
May 22, 2006 | 10.33 | 10.40 | 10.04 | 10.32 | 7,538,670 | -0.12(-1.18%) |
May 19, 2006 | 10.16 | 10.49 | 10.16 | 10.45 | 9,993,162 | +0.20(+1.93%) |
May 18, 2006 | 10.29 | 10.38 | 10.23 | 10.25 | 5,962,410 | -0.05(-0.50%) |
May 17, 2006 | 10.53 | 10.60 | 10.28 | 10.30 | 5,740,491 | -0.25(-2.33%) |
May 16, 2006 | 10.65 | 10.68 | 10.48 | 10.55 | 5,795,636 | -0.06(-0.54%) |
May 15, 2006 | 10.55 | 10.64 | 10.46 | 10.60 | 4,263,227 | -0.00(-0.03%) |
May 12, 2006 | 10.74 | 10.86 | 10.56 | 10.61 | 5,617,040 | -0.23(-2.08%) |
May 11, 2006 | 10.90 | 10.95 | 10.74 | 10.83 | 7,169,395 | -0.12(-1.06%) |
May 10, 2006 | 10.78 | 11.08 | 10.76 | 10.95 | 7,703,400 | +0.14(+1.26%) |
May 09, 2006 | 10.59 | 10.89 | 10.52 | 10.81 | 6,372,011 | +0.27(+2.56%) |
May 08, 2006 | 10.35 | 10.73 | 10.34 | 10.54 | 6,858,774 | +0.19(+1.82%) |
May 05, 2006 | 10.35 | 10.40 | 10.30 | 10.35 | 4,292,844 | +0.01(+0.09%) |
May 04, 2006 | 10.06 | 10.37 | 10.06 | 10.34 | 8,571,574 | +0.32(+3.23%) |
May 03, 2006 | 9.824 | 10.03 | 9.813 | 10.02 | 4,464,251 | +0.17(+1.68%) |
May 02, 2006 | 9.958 | 10.03 | 9.832 | 9.855 | 8,676,454 | -0.09(-0.93%) |
May 01, 2006 | 9.798 | 10.16 | 9.780 | 9.948 | 5,741,327 | +0.14(+1.39%) |
Apr 28, 2006 | 10.09 | 10.14 | 9.812 | 9.812 | 4,942,169 | -0.29(-2.88%) |
Apr 27, 2006 | 9.996 | 10.27 | 9.956 | 10.10 | 4,034,245 | -0.01(-0.12%) |
Apr 26, 2006 | 9.847 | 10.16 | 9.809 | 10.11 | 5,501,706 | +0.32(+3.23%) |
Apr 25, 2006 | 10.09 | 10.09 | 9.651 | 9.798 | 6,749,809 | -0.08(-0.84%) |
Apr 24, 2006 | 9.701 | 9.937 | 9.698 | 9.881 | 3,467,538 | +0.14(+1.43%) |
Apr 21, 2006 | 10.01 | 10.01 | 9.717 | 9.742 | 3,240,102 | -0.17(-1.71%) |
Apr 20, 2006 | 9.895 | 10.09 | 9.888 | 9.911 | 3,582,520 | -0.05(-0.45%) |
Apr 19, 2006 | 9.821 | 9.964 | 9.788 | 9.956 | 3,466,311 | +0.13(+1.33%) |
Apr 18, 2006 | 9.548 | 9.861 | 9.548 | 9.825 | 4,057,974 | +0.28(+2.91%) |
Apr 17, 2006 | 9.662 | 9.719 | 9.486 | 9.547 | 3,233,748 | -0.11(-1.19%) |
Apr 13, 2006 | 9.651 | 9.732 | 9.576 | 9.662 | 2,397,260 | -0.01(-0.06%) |
Apr 12, 2006 | 9.682 | 9.742 | 9.629 | 9.667 | 1,596,542 | -0.01(-0.15%) |
Apr 11, 2006 | 9.728 | 9.757 | 9.637 | 9.682 | 3,369,096 | -0.06(-0.57%) |
Apr 10, 2006 | 9.586 | 9.752 | 9.566 | 9.738 | 3,471,609 | +0.20(+2.04%) |
Apr 07, 2006 | 9.551 | 9.599 | 9.511 | 9.543 | 4,135,225 | +0.04(+0.40%) |
Apr 06, 2006 | 9.651 | 9.664 | 9.486 | 9.505 | 5,412,154 | -0.19(-1.96%) |
Apr 05, 2006 | 9.739 | 9.780 | 9.622 | 9.694 | 2,289,658 | -0.08(-0.77%) |
Apr 04, 2006 | 9.705 | 9.814 | 9.567 | 9.769 | 3,434,895 | +0.15(+1.60%) |