Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.53 | 14.18 | 13.43 | 14.17 | 964,300 | +0.67(+4.95%) |
Jun 29, 2006 | 12.87 | 13.53 | 12.87 | 13.50 | 494,108 | +0.63(+4.86%) |
Jun 28, 2006 | 11.98 | 12.91 | 11.98 | 12.88 | 391,498 | +0.91(+7.63%) |
Jun 27, 2006 | 11.99 | 12.33 | 11.86 | 11.97 | 207,351 | -0.06(-0.48%) |
Jun 26, 2006 | 11.79 | 12.06 | 11.79 | 12.02 | 295,241 | +0.28(+2.39%) |
Jun 23, 2006 | 11.72 | 11.89 | 11.51 | 11.74 | 158,035 | -0.05(-0.43%) |
Jun 22, 2006 | 11.84 | 11.94 | 11.74 | 11.79 | 268,670 | -0.06(-0.49%) |
Jun 21, 2006 | 11.76 | 11.89 | 11.39 | 11.85 | 136,261 | +0.12(+1.04%) |
Jun 20, 2006 | 11.88 | 11.99 | 11.67 | 11.73 | 362,658 | -0.15(-1.27%) |
Jun 19, 2006 | 11.76 | 12.10 | 11.68 | 11.88 | 158,791 | +0.19(+1.60%) |
Jun 16, 2006 | 12.09 | 12.21 | 11.61 | 11.69 | 1,220,854 | -0.46(-3.79%) |
Jun 15, 2006 | 11.86 | 12.15 | 11.73 | 12.15 | 270,673 | +0.37(+3.17%) |
Jun 14, 2006 | 11.66 | 11.79 | 11.39 | 11.78 | 171,680 | +0.09(+0.80%) |
Jun 13, 2006 | 11.44 | 11.92 | 11.33 | 11.68 | 239,622 | +0.19(+1.63%) |
Jun 12, 2006 | 11.58 | 11.65 | 11.16 | 11.50 | 238,881 | -0.01(-0.13%) |
Jun 09, 2006 | 11.83 | 11.86 | 11.50 | 11.51 | 102,732 | -0.31(-2.62%) |
Jun 08, 2006 | 11.68 | 11.86 | 11.51 | 11.82 | 223,122 | +0.08(+0.67%) |
Jun 07, 2006 | 11.45 | 11.84 | 11.35 | 11.74 | 183,697 | +0.34(+2.96%) |
Jun 06, 2006 | 11.28 | 11.48 | 11.10 | 11.40 | 158,975 | +0.12(+1.08%) |
Jun 05, 2006 | 11.10 | 11.41 | 11.09 | 11.28 | 176,289 | +0.12(+1.03%) |
Jun 02, 2006 | 11.03 | 11.17 | 10.83 | 11.17 | 155,569 | +0.27(+2.51%) |
Jun 01, 2006 | 10.79 | 10.97 | 10.69 | 10.89 | 107,826 | +0.11(+1.00%) |
May 31, 2006 | 10.67 | 10.79 | 10.58 | 10.79 | 114,569 | +0.15(+1.42%) |
May 30, 2006 | 10.54 | 10.86 | 10.54 | 10.64 | 105,385 | +0.20(+1.93%) |
May 26, 2006 | 10.65 | 10.81 | 10.40 | 10.43 | 98,283 | -0.14(-1.29%) |
May 25, 2006 | 10.64 | 10.75 | 10.24 | 10.57 | 110,387 | +0.04(+0.34%) |
May 24, 2006 | 10.28 | 10.74 | 10.28 | 10.53 | 115,158 | +0.19(+1.88%) |
May 23, 2006 | 10.57 | 10.64 | 10.19 | 10.34 | 57,914 | -0.14(-1.37%) |
May 22, 2006 | 10.40 | 10.65 | 10.20 | 10.48 | 89,271 | +0.00(+0.00%) |
May 19, 2006 | 10.35 | 10.70 | 10.23 | 10.48 | 103,910 | +0.04(+0.34%) |
May 18, 2006 | 10.70 | 10.79 | 10.35 | 10.45 | 79,104 | -0.18(-1.69%) |
May 17, 2006 | 10.62 | 10.79 | 10.47 | 10.63 | 57,247 | -0.12(-1.14%) |
May 16, 2006 | 10.33 | 10.85 | 10.33 | 10.75 | 114,084 | +0.47(+4.62%) |
May 15, 2006 | 10.52 | 10.64 | 10.15 | 10.28 | 46,742 | -0.35(-3.25%) |
May 12, 2006 | 10.88 | 10.88 | 10.62 | 10.62 | 84,016 | -0.24(-2.19%) |
May 11, 2006 | 11.40 | 11.51 | 10.85 | 10.86 | 104,485 | -0.57(-4.97%) |
May 10, 2006 | 11.42 | 11.48 | 11.25 | 11.43 | 98,828 | +0.01(+0.06%) |
May 09, 2006 | 11.25 | 11.50 | 11.22 | 11.42 | 116,993 | +0.14(+1.21%) |
May 08, 2006 | 11.14 | 11.40 | 11.14 | 11.28 | 167,272 | +0.14(+1.23%) |
May 05, 2006 | 11.15 | 11.21 | 11.07 | 11.15 | 159,113 | +0.01(+0.13%) |
May 04, 2006 | 11.11 | 11.22 | 11.11 | 11.13 | 186,542 | -0.04(-0.39%) |
May 03, 2006 | 11.03 | 11.17 | 11.01 | 11.17 | 151,753 | +0.12(+1.04%) |
May 02, 2006 | 10.99 | 11.07 | 10.67 | 11.06 | 104,122 | +0.14(+1.25%) |
May 01, 2006 | 10.93 | 11.05 | 10.84 | 10.92 | 130,348 | -0.04(-0.39%) |
Apr 28, 2006 | 10.64 | 10.97 | 10.53 | 10.97 | 79,129 | +0.32(+2.97%) |
Apr 27, 2006 | 10.71 | 10.79 | 10.54 | 10.65 | 50,987 | -0.09(-0.80%) |
Apr 26, 2006 | 10.53 | 10.78 | 10.53 | 10.74 | 82,666 | +0.21(+1.98%) |
Apr 25, 2006 | 10.64 | 10.71 | 10.40 | 10.53 | 134,249 | -0.12(-1.08%) |
Apr 24, 2006 | 10.74 | 10.86 | 10.64 | 10.64 | 131,672 | -0.06(-0.54%) |
Apr 21, 2006 | 10.75 | 10.75 | 10.64 | 10.70 | 99,042 | -0.02(-0.20%) |
Apr 20, 2006 | 10.64 | 10.78 | 10.59 | 10.72 | 88,273 | +0.12(+1.15%) |
Apr 19, 2006 | 10.53 | 10.69 | 10.51 | 10.60 | 170,566 | +0.06(+0.61%) |
Apr 18, 2006 | 10.18 | 10.64 | 10.11 | 10.53 | 247,628 | +0.35(+3.46%) |
Apr 17, 2006 | 10.30 | 10.32 | 10.11 | 10.18 | 73,726 | -0.08(-0.77%) |
Apr 13, 2006 | 10.25 | 10.48 | 10.23 | 10.26 | 51,601 | +0.04(+0.42%) |
Apr 12, 2006 | 10.35 | 10.43 | 10.18 | 10.22 | 213,572 | -0.14(-1.32%) |
Apr 11, 2006 | 10.41 | 10.56 | 10.28 | 10.35 | 107,007 | -0.06(-0.55%) |
Apr 10, 2006 | 10.32 | 10.56 | 10.25 | 10.41 | 115,616 | +0.09(+0.84%) |
Apr 07, 2006 | 10.43 | 10.48 | 10.30 | 10.33 | 151,272 | -0.02(-0.21%) |
Apr 06, 2006 | 10.31 | 10.41 | 10.27 | 10.35 | 108,728 | -0.01(-0.14%) |
Apr 05, 2006 | 10.38 | 10.46 | 10.30 | 10.36 | 152,692 | -0.03(-0.28%) |
Apr 04, 2006 | 10.43 | 10.62 | 10.28 | 10.39 | 479,902 | -0.15(-1.43%) |