Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.10 | 11.11 | 10.97 | 11.03 | 664,961 | +0.03(+0.24%) |
Jun 29, 2006 | 10.74 | 11.03 | 10.69 | 11.01 | 445,501 | +0.43(+4.07%) |
Jun 28, 2006 | 10.50 | 10.58 | 10.45 | 10.58 | 1,205,243 | -0.03(-0.30%) |
Jun 27, 2006 | 10.71 | 10.74 | 10.56 | 10.61 | 572,250 | -0.06(-0.55%) |
Jun 26, 2006 | 10.58 | 10.67 | 10.54 | 10.67 | 223,409 | +0.02(+0.20%) |
Jun 23, 2006 | 10.61 | 10.69 | 10.56 | 10.65 | 324,958 | -0.01(-0.05%) |
Jun 22, 2006 | 10.69 | 10.69 | 10.56 | 10.65 | 336,053 | -0.02(-0.20%) |
Jun 21, 2006 | 10.45 | 10.68 | 10.45 | 10.67 | 270,610 | +0.20(+1.93%) |
Jun 20, 2006 | 10.47 | 10.54 | 10.37 | 10.47 | 317,812 | -0.01(-0.05%) |
Jun 19, 2006 | 10.51 | 10.58 | 10.41 | 10.48 | 337,558 | -0.13(-1.25%) |
Jun 16, 2006 | 10.66 | 10.66 | 10.53 | 10.61 | 652,362 | -0.10(-0.89%) |
Jun 15, 2006 | 10.45 | 10.70 | 10.40 | 10.70 | 782,119 | +0.29(+2.76%) |
Jun 14, 2006 | 10.26 | 10.48 | 10.24 | 10.42 | 1,639,085 | +0.22(+2.14%) |
Jun 13, 2006 | 10.28 | 10.51 | 10.15 | 10.20 | 1,522,867 | -0.45(-4.24%) |
Jun 12, 2006 | 10.77 | 10.82 | 10.59 | 10.65 | 786,445 | -0.07(-0.69%) |
Jun 09, 2006 | 10.77 | 10.84 | 10.69 | 10.73 | 1,137,167 | +0.13(+1.25%) |
Jun 08, 2006 | 10.56 | 10.64 | 10.42 | 10.59 | 2,670,190 | -0.15(-1.39%) |
Jun 07, 2006 | 10.77 | 10.91 | 10.74 | 10.74 | 1,919,663 | -0.08(-0.79%) |
Jun 06, 2006 | 10.96 | 10.97 | 10.69 | 10.83 | 2,604,370 | -0.19(-1.74%) |
Jun 05, 2006 | 11.17 | 11.23 | 10.95 | 11.02 | 944,787 | -0.12(-1.10%) |
Jun 02, 2006 | 11.17 | 11.17 | 11.04 | 11.14 | 677,185 | +0.13(+1.16%) |
Jun 01, 2006 | 10.87 | 11.09 | 10.87 | 11.01 | 1,352,866 | -0.05(-0.43%) |
May 31, 2006 | 11.01 | 11.16 | 10.99 | 11.06 | 883,857 | -0.10(-0.90%) |
May 30, 2006 | 11.33 | 11.33 | 11.10 | 11.16 | 818,226 | -0.05(-0.47%) |
May 26, 2006 | 11.21 | 11.24 | 11.06 | 11.21 | 825,372 | +0.07(+0.67%) |
May 25, 2006 | 11.10 | 11.14 | 10.97 | 11.14 | 528,622 | +0.14(+1.31%) |
May 24, 2006 | 10.97 | 11.09 | 10.86 | 11.00 | 5,073,906 | -0.13(-1.19%) |
May 23, 2006 | 10.99 | 11.26 | 10.99 | 11.13 | 817,474 | +0.15(+1.36%) |
May 22, 2006 | 10.92 | 11.06 | 10.48 | 10.98 | 2,350,496 | -0.27(-2.36%) |
May 19, 2006 | 11.23 | 11.25 | 11.06 | 11.25 | 1,271,814 | -0.07(-0.61%) |
May 18, 2006 | 11.29 | 11.43 | 11.28 | 11.32 | 1,053,482 | +0.03(+0.24%) |
May 17, 2006 | 11.62 | 11.63 | 11.11 | 11.29 | 1,400,820 | -0.37(-3.15%) |
May 16, 2006 | 11.56 | 11.66 | 11.54 | 11.66 | 1,425,267 | +0.15(+1.34%) |
May 15, 2006 | 11.55 | 11.62 | 11.27 | 11.50 | 1,454,603 | -0.27(-2.30%) |
May 12, 2006 | 12.00 | 12.03 | 11.73 | 11.77 | 1,400,256 | -0.30(-2.47%) |
May 11, 2006 | 12.07 | 12.13 | 11.99 | 12.07 | 1,190,951 | -0.01(-0.04%) |
May 10, 2006 | 12.02 | 12.12 | 12.00 | 12.08 | 909,056 | -0.05(-0.39%) |
May 09, 2006 | 11.99 | 12.14 | 11.99 | 12.12 | 1,316,007 | +0.18(+1.47%) |
May 08, 2006 | 12.00 | 12.04 | 11.90 | 11.95 | 1,359,448 | +0.04(+0.31%) |
May 05, 2006 | 11.93 | 11.97 | 11.83 | 11.91 | 1,720,889 | +0.15(+1.31%) |
May 04, 2006 | 11.69 | 11.82 | 11.65 | 11.76 | 2,239,732 | -0.03(-0.23%) |
May 03, 2006 | 11.85 | 11.86 | 11.73 | 11.78 | 2,789,228 | +0.02(+0.14%) |
May 02, 2006 | 11.74 | 11.79 | 11.69 | 11.77 | 5,311,419 | -0.01(-0.09%) |
May 01, 2006 | 11.86 | 11.88 | 11.74 | 11.78 | 1,165,375 | +0.11(+0.96%) |
Apr 28, 2006 | 11.60 | 11.67 | 11.55 | 11.67 | 716,488 | +0.06(+0.55%) |
Apr 27, 2006 | 11.57 | 11.67 | 11.46 | 11.60 | 724,387 | -0.06(-0.55%) |
Apr 26, 2006 | 11.67 | 11.70 | 11.62 | 11.67 | 723,634 | +0.23(+2.00%) |
Apr 25, 2006 | 11.50 | 11.52 | 11.38 | 11.44 | 371,784 | +0.01(+0.05%) |
Apr 24, 2006 | 11.43 | 11.45 | 11.33 | 11.43 | 233,187 | -0.02(-0.19%) |
Apr 21, 2006 | 11.38 | 11.48 | 11.33 | 11.45 | 1,111,403 | +0.15(+1.36%) |
Apr 20, 2006 | 11.48 | 11.48 | 11.25 | 11.30 | 1,175,342 | -0.29(-2.48%) |
Apr 19, 2006 | 11.48 | 11.59 | 11.43 | 11.59 | 497,216 | +0.12(+1.02%) |
Apr 18, 2006 | 11.27 | 11.48 | 11.27 | 11.47 | 653,866 | +0.32(+2.91%) |
Apr 17, 2006 | 11.10 | 11.16 | 11.04 | 11.15 | 297,690 | +0.16(+1.45%) |
Apr 13, 2006 | 11.08 | 11.01 | 10.92 | 10.99 | 323,830 | -0.10(-0.86%) |
Apr 12, 2006 | 11.06 | 11.08 | 11.00 | 11.08 | 263,840 | +0.02(+0.14%) |
Apr 11, 2006 | 11.16 | 11.17 | 11.03 | 11.07 | 482,360 | +0.04(+0.34%) |
Apr 10, 2006 | 11.06 | 11.07 | 10.98 | 11.03 | 489,130 | -0.03(-0.24%) |
Apr 07, 2006 | 11.12 | 11.16 | 10.99 | 11.06 | 846,434 | -0.10(-0.91%) |
Apr 06, 2006 | 11.16 | 11.17 | 11.09 | 11.16 | 363,321 | +0.14(+1.25%) |
Apr 05, 2006 | 10.97 | 11.08 | 10.91 | 11.02 | 567,549 | +0.19(+1.72%) |
Apr 04, 2006 | 10.79 | 10.87 | 10.74 | 10.83 | 632,992 | +0.01(+0.10%) |