Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.80 | 10.85 | 10.72 | 10.79 | 848,927 | -0.01(-0.12%) |
Jun 29, 2006 | 10.46 | 10.83 | 10.46 | 10.81 | 1,279,346 | +0.30(+2.81%) |
Jun 28, 2006 | 10.42 | 10.51 | 10.34 | 10.51 | 1,769,616 | +0.18(+1.76%) |
Jun 27, 2006 | 10.46 | 10.52 | 10.29 | 10.33 | 2,065,297 | -0.26(-2.41%) |
Jun 26, 2006 | 10.51 | 10.59 | 10.50 | 10.59 | 865,602 | -0.01(-0.06%) |
Jun 23, 2006 | 10.55 | 10.65 | 10.52 | 10.59 | 783,866 | -0.02(-0.19%) |
Jun 22, 2006 | 10.62 | 10.67 | 10.53 | 10.61 | 888,232 | -0.13(-1.19%) |
Jun 21, 2006 | 10.57 | 10.84 | 10.57 | 10.74 | 955,974 | +0.23(+2.17%) |
Jun 20, 2006 | 10.54 | 10.62 | 10.48 | 10.51 | 817,960 | +0.00(+0.00%) |
Jun 19, 2006 | 10.61 | 10.65 | 10.44 | 10.51 | 1,448,179 | +0.11(+1.10%) |
Jun 16, 2006 | 10.50 | 10.55 | 10.32 | 10.40 | 1,755,175 | -0.18(-1.71%) |
Jun 15, 2006 | 10.47 | 10.64 | 10.44 | 10.58 | 1,356,319 | +0.29(+2.81%) |
Jun 14, 2006 | 10.18 | 10.29 | 10.11 | 10.29 | 1,989,218 | +0.33(+3.30%) |
Jun 13, 2006 | 10.05 | 10.21 | 9.961 | 9.961 | 1,139,099 | -0.17(-1.66%) |
Jun 12, 2006 | 10.27 | 10.31 | 10.12 | 10.13 | 1,065,849 | -0.20(-1.95%) |
Jun 09, 2006 | 10.44 | 10.55 | 10.30 | 10.33 | 1,722,420 | -0.01(-0.13%) |
Jun 08, 2006 | 10.30 | 10.39 | 10.12 | 10.34 | 1,990,707 | -0.18(-1.72%) |
Jun 07, 2006 | 10.63 | 10.73 | 10.52 | 10.53 | 1,041,283 | -0.13(-1.20%) |
Jun 06, 2006 | 10.73 | 10.76 | 10.53 | 10.65 | 1,152,350 | -0.16(-1.49%) |
Jun 05, 2006 | 11.09 | 11.11 | 10.79 | 10.81 | 1,371,802 | -0.34(-3.01%) |
Jun 02, 2006 | 11.23 | 11.26 | 11.02 | 11.15 | 680,392 | -0.05(-0.42%) |
Jun 01, 2006 | 10.89 | 11.24 | 10.88 | 11.20 | 907,885 | +0.18(+1.65%) |
May 31, 2006 | 10.96 | 11.02 | 10.89 | 11.02 | 1,853,884 | +0.23(+2.12%) |
May 30, 2006 | 10.96 | 10.98 | 10.78 | 10.79 | 1,005,700 | -0.26(-2.31%) |
May 26, 2006 | 11.07 | 11.08 | 10.98 | 11.04 | 819,002 | -0.02(-0.18%) |
May 25, 2006 | 11.06 | 11.10 | 10.99 | 11.06 | 914,733 | +0.05(+0.43%) |
May 24, 2006 | 11.03 | 11.10 | 10.85 | 11.02 | 2,096,860 | +0.09(+0.86%) |
May 23, 2006 | 11.10 | 11.21 | 10.91 | 10.92 | 1,797,457 | +0.05(+0.50%) |
May 22, 2006 | 10.91 | 10.98 | 10.75 | 10.87 | 1,265,500 | -0.19(-1.70%) |
May 19, 2006 | 10.94 | 11.09 | 10.83 | 11.06 | 2,182,765 | +0.03(+0.24%) |
May 18, 2006 | 11.20 | 11.28 | 10.91 | 11.03 | 1,621,031 | -0.11(-0.97%) |
May 17, 2006 | 11.39 | 11.48 | 10.98 | 11.14 | 2,599,934 | -0.38(-3.27%) |
May 16, 2006 | 11.67 | 11.69 | 11.44 | 11.51 | 1,364,358 | -0.13(-1.15%) |
May 15, 2006 | 11.66 | 11.75 | 11.55 | 11.65 | 1,259,694 | +0.01(+0.12%) |
May 12, 2006 | 11.78 | 11.80 | 11.59 | 11.63 | 1,423,167 | -0.22(-1.87%) |
May 11, 2006 | 12.09 | 12.10 | 11.79 | 11.86 | 1,733,438 | -0.12(-1.01%) |
May 10, 2006 | 12.13 | 12.13 | 11.94 | 11.98 | 1,175,724 | -0.19(-1.60%) |
May 09, 2006 | 12.28 | 12.28 | 12.14 | 12.17 | 1,293,788 | -0.17(-1.41%) |
May 08, 2006 | 12.41 | 12.46 | 12.33 | 12.35 | 1,066,296 | -0.06(-0.49%) |
May 05, 2006 | 12.40 | 12.43 | 12.32 | 12.41 | 1,057,809 | -0.05(-0.38%) |
May 04, 2006 | 12.33 | 12.52 | 12.33 | 12.45 | 1,150,414 | +0.08(+0.65%) |
May 03, 2006 | 12.35 | 12.38 | 12.28 | 12.37 | 1,269,967 | -0.12(-0.97%) |
May 02, 2006 | 12.56 | 12.60 | 12.45 | 12.49 | 999,596 | +0.29(+2.37%) |
May 01, 2006 | 12.26 | 12.47 | 12.18 | 12.20 | 814,535 | -0.09(-0.71%) |
Apr 28, 2006 | 12.25 | 12.41 | 12.24 | 12.29 | 1,376,120 | -0.26(-2.03%) |
Apr 27, 2006 | 12.49 | 12.62 | 12.39 | 12.55 | 1,360,338 | -0.11(-0.90%) |
Apr 26, 2006 | 13.01 | 13.02 | 12.59 | 12.66 | 3,180,426 | -0.50(-3.83%) |
Apr 25, 2006 | 13.13 | 13.16 | 13.00 | 13.16 | 2,052,791 | +0.20(+1.56%) |
Apr 24, 2006 | 12.86 | 13.00 | 12.82 | 12.96 | 1,025,055 | +0.15(+1.15%) |
Apr 21, 2006 | 12.93 | 12.93 | 12.77 | 12.82 | 2,313,782 | -0.09(-0.68%) |
Apr 20, 2006 | 12.80 | 12.92 | 12.78 | 12.90 | 2,077,654 | +0.22(+1.75%) |
Apr 19, 2006 | 12.56 | 12.74 | 12.51 | 12.68 | 1,407,534 | +0.15(+1.18%) |
Apr 18, 2006 | 12.33 | 12.56 | 12.25 | 12.53 | 1,259,545 | +0.26(+2.08%) |
Apr 17, 2006 | 12.35 | 12.48 | 12.26 | 12.28 | 852,054 | +0.03(+0.22%) |
Apr 13, 2006 | 12.35 | 12.33 | 12.16 | 12.25 | 1,232,151 | -0.09(-0.76%) |
Apr 12, 2006 | 12.26 | 12.39 | 12.26 | 12.35 | 793,543 | +0.11(+0.88%) |
Apr 11, 2006 | 12.46 | 12.46 | 12.18 | 12.24 | 1,205,203 | -0.26(-2.04%) |
Apr 10, 2006 | 12.58 | 12.59 | 12.45 | 12.49 | 809,176 | +0.03(+0.22%) |
Apr 07, 2006 | 12.71 | 12.71 | 12.30 | 12.47 | 1,305,401 | -0.30(-2.32%) |
Apr 06, 2006 | 12.68 | 12.79 | 12.64 | 12.76 | 1,230,811 | +0.04(+0.32%) |
Apr 05, 2006 | 12.61 | 12.73 | 12.50 | 12.72 | 1,318,205 | +0.06(+0.48%) |
Apr 04, 2006 | 12.62 | 12.76 | 12.57 | 12.66 | 1,610,759 | +0.20(+1.62%) |