Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.79 | 10.88 | 10.79 | 10.87 | 2,986,491 | +0.08(+0.76%) |
Jun 29, 2006 | 10.66 | 10.80 | 10.60 | 10.79 | 3,569,541 | +0.25(+2.40%) |
Jun 28, 2006 | 10.55 | 10.56 | 10.44 | 10.53 | 2,524,675 | +0.04(+0.34%) |
Jun 27, 2006 | 10.61 | 10.64 | 10.48 | 10.50 | 3,659,529 | -0.16(-1.46%) |
Jun 26, 2006 | 10.54 | 10.65 | 10.54 | 10.65 | 3,823,258 | +0.15(+1.43%) |
Jun 23, 2006 | 10.51 | 10.56 | 10.44 | 10.50 | 3,651,405 | -0.02(-0.18%) |
Jun 22, 2006 | 10.55 | 10.60 | 10.44 | 10.52 | 3,822,633 | -0.02(-0.20%) |
Jun 21, 2006 | 10.49 | 10.66 | 10.48 | 10.54 | 4,191,336 | +0.04(+0.41%) |
Jun 20, 2006 | 10.43 | 10.56 | 10.43 | 10.50 | 4,756,888 | +0.07(+0.69%) |
Jun 19, 2006 | 10.48 | 10.51 | 10.36 | 10.43 | 3,856,379 | -0.06(-0.53%) |
Jun 16, 2006 | 10.34 | 10.66 | 10.34 | 10.48 | 8,011,470 | +0.23(+2.22%) |
Jun 15, 2006 | 10.08 | 10.31 | 10.08 | 10.26 | 3,875,127 | +0.21(+2.07%) |
Jun 14, 2006 | 9.971 | 10.06 | 9.955 | 10.05 | 3,230,210 | +0.04(+0.38%) |
Jun 13, 2006 | 10.16 | 10.18 | 10.00 | 10.01 | 3,347,694 | -0.16(-1.54%) |
Jun 12, 2006 | 10.36 | 10.37 | 10.17 | 10.17 | 3,537,670 | -0.23(-2.22%) |
Jun 09, 2006 | 10.32 | 10.42 | 10.28 | 10.40 | 3,789,513 | +0.08(+0.76%) |
Jun 08, 2006 | 10.29 | 10.35 | 10.07 | 10.32 | 4,176,963 | +0.03(+0.28%) |
Jun 07, 2006 | 10.27 | 10.35 | 10.26 | 10.29 | 3,813,260 | -0.02(-0.23%) |
Jun 06, 2006 | 10.12 | 10.32 | 10.12 | 10.31 | 3,522,047 | +0.20(+1.93%) |
Jun 05, 2006 | 10.25 | 10.32 | 10.12 | 10.12 | 2,150,973 | -0.19(-1.86%) |
Jun 02, 2006 | 10.35 | 10.39 | 10.22 | 10.31 | 3,213,962 | -0.04(-0.43%) |
Jun 01, 2006 | 10.06 | 10.36 | 10.05 | 10.36 | 4,808,132 | +0.29(+2.84%) |
May 31, 2006 | 9.956 | 10.10 | 9.929 | 10.07 | 2,130,351 | +0.11(+1.14%) |
May 30, 2006 | 10.09 | 10.11 | 9.945 | 9.956 | 2,409,690 | -0.14(-1.36%) |
May 26, 2006 | 10.00 | 10.12 | 9.985 | 10.09 | 2,417,189 | +0.09(+0.86%) |
May 25, 2006 | 10.08 | 10.11 | 9.897 | 10.01 | 2,924,624 | -0.05(-0.54%) |
May 24, 2006 | 10.06 | 10.11 | 10.02 | 10.06 | 4,676,274 | -0.01(-0.10%) |
May 23, 2006 | 9.976 | 10.11 | 9.976 | 10.07 | 4,483,174 | +0.11(+1.12%) |
May 22, 2006 | 9.979 | 10.01 | 9.875 | 9.960 | 4,026,982 | -0.02(-0.19%) |
May 19, 2006 | 9.964 | 10.00 | 9.921 | 9.979 | 5,149,963 | +0.09(+0.96%) |
May 18, 2006 | 9.857 | 9.968 | 9.825 | 9.884 | 3,793,887 | +0.04(+0.44%) |
May 17, 2006 | 9.891 | 9.900 | 9.785 | 9.841 | 3,505,799 | -0.05(-0.53%) |
May 16, 2006 | 10.08 | 10.08 | 9.857 | 9.894 | 3,042,734 | +0.08(+0.80%) |
May 15, 2006 | 9.787 | 9.824 | 9.692 | 9.816 | 3,582,039 | +0.14(+1.42%) |
May 12, 2006 | 9.899 | 9.899 | 9.665 | 9.678 | 3,061,481 | -0.20(-2.07%) |
May 11, 2006 | 9.977 | 10.00 | 9.841 | 9.883 | 1,929,752 | -0.11(-1.10%) |
May 10, 2006 | 10.03 | 10.06 | 9.921 | 9.993 | 2,819,012 | -0.00(-0.05%) |
May 09, 2006 | 10.10 | 10.10 | 9.998 | 9.998 | 1,801,018 | -0.09(-0.87%) |
May 08, 2006 | 10.05 | 10.11 | 10.01 | 10.09 | 4,165,714 | +0.10(+1.01%) |
May 05, 2006 | 9.958 | 9.995 | 9.868 | 9.985 | 3,538,920 | +0.06(+0.60%) |
May 04, 2006 | 9.857 | 9.961 | 9.857 | 9.926 | 3,614,535 | +0.05(+0.49%) |
May 03, 2006 | 9.902 | 9.921 | 9.860 | 9.878 | 2,867,131 | +0.02(+0.21%) |
May 02, 2006 | 9.881 | 9.881 | 9.761 | 9.857 | 4,252,578 | +0.02(+0.16%) |
May 01, 2006 | 9.793 | 9.865 | 9.753 | 9.841 | 3,865,128 | +0.05(+0.51%) |
Apr 28, 2006 | 9.601 | 9.849 | 9.601 | 9.792 | 5,774,883 | -0.18(-1.78%) |
Apr 27, 2006 | 10.05 | 10.05 | 9.920 | 9.969 | 2,930,248 | -0.11(-1.10%) |
Apr 26, 2006 | 9.964 | 10.14 | 9.964 | 10.08 | 5,225,578 | +0.15(+1.48%) |
Apr 25, 2006 | 10.05 | 10.06 | 9.827 | 9.932 | 5,109,343 | -0.15(-1.48%) |
Apr 24, 2006 | 9.948 | 10.11 | 9.907 | 10.08 | 4,048,229 | +0.13(+1.35%) |
Apr 21, 2006 | 9.971 | 9.980 | 9.896 | 9.947 | 2,333,450 | +0.01(+0.14%) |
Apr 20, 2006 | 9.928 | 9.971 | 9.840 | 9.932 | 2,750,271 | +0.00(+0.05%) |
Apr 19, 2006 | 9.908 | 9.977 | 9.841 | 9.928 | 2,797,765 | +0.04(+0.40%) |
Apr 18, 2006 | 9.761 | 9.952 | 9.720 | 9.888 | 7,980,849 | +0.13(+1.30%) |
Apr 17, 2006 | 9.124 | 9.838 | 9.124 | 9.761 | 13,043,324 | +0.79(+8.81%) |
Apr 13, 2006 | 9.003 | 9.075 | 8.960 | 8.971 | 1,941,000 | -0.10(-1.06%) |
Apr 12, 2006 | 9.112 | 9.112 | 9.041 | 9.067 | 1,041,116 | -0.01(-0.09%) |
Apr 11, 2006 | 9.145 | 9.164 | 9.051 | 9.075 | 1,650,412 | -0.06(-0.68%) |
Apr 10, 2006 | 9.177 | 9.193 | 9.107 | 9.137 | 3,112,725 | -0.02(-0.26%) |
Apr 07, 2006 | 9.238 | 9.276 | 9.137 | 9.161 | 2,590,917 | -0.04(-0.40%) |
Apr 06, 2006 | 9.100 | 9.217 | 9.075 | 9.198 | 2,270,958 | +0.07(+0.79%) |
Apr 05, 2006 | 9.144 | 9.176 | 9.080 | 9.126 | 1,396,695 | +0.00(+0.05%) |
Apr 04, 2006 | 9.038 | 9.156 | 9.027 | 9.121 | 2,491,554 | +0.04(+0.39%) |