Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.16 | 11.28 | 10.87 | 10.87 | 7,849,401 | -0.26(-2.36%) |
Jun 29, 2006 | 10.95 | 11.14 | 10.94 | 11.14 | 706,129 | +0.13(+1.17%) |
Jun 28, 2006 | 10.80 | 11.01 | 10.78 | 11.01 | 783,067 | +0.24(+2.26%) |
Jun 27, 2006 | 10.83 | 10.90 | 10.75 | 10.76 | 700,087 | -0.02(-0.18%) |
Jun 26, 2006 | 10.63 | 10.78 | 10.62 | 10.78 | 630,401 | +0.21(+1.97%) |
Jun 23, 2006 | 10.69 | 10.75 | 10.55 | 10.58 | 675,918 | -0.10(-0.93%) |
Jun 22, 2006 | 10.84 | 10.84 | 10.67 | 10.67 | 594,550 | -0.13(-1.19%) |
Jun 21, 2006 | 10.85 | 10.91 | 10.77 | 10.80 | 636,846 | -0.05(-0.50%) |
Jun 20, 2006 | 10.83 | 10.90 | 10.78 | 10.86 | 544,803 | +0.00(+0.00%) |
Jun 19, 2006 | 11.01 | 11.02 | 10.85 | 10.86 | 525,670 | -0.11(-1.04%) |
Jun 16, 2006 | 11.07 | 11.07 | 10.93 | 10.97 | 428,390 | +0.00(+0.00%) |
Jun 15, 2006 | 10.94 | 11.04 | 10.89 | 10.97 | 596,967 | +0.08(+0.73%) |
Jun 14, 2006 | 11.04 | 11.04 | 10.85 | 10.89 | 592,536 | -0.03(-0.27%) |
Jun 13, 2006 | 11.09 | 11.20 | 10.91 | 10.92 | 693,441 | -0.18(-1.61%) |
Jun 12, 2006 | 11.37 | 11.37 | 11.07 | 11.10 | 391,533 | -0.22(-1.93%) |
Jun 09, 2006 | 11.20 | 11.34 | 11.18 | 11.32 | 408,048 | +0.12(+1.11%) |
Jun 08, 2006 | 11.17 | 11.25 | 10.99 | 11.20 | 617,108 | -0.02(-0.22%) |
Jun 07, 2006 | 11.10 | 11.36 | 11.09 | 11.22 | 574,007 | +0.07(+0.67%) |
Jun 06, 2006 | 11.25 | 11.28 | 11.04 | 11.15 | 622,546 | -0.08(-0.71%) |
Jun 05, 2006 | 11.12 | 11.34 | 11.08 | 11.23 | 686,392 | +0.07(+0.67%) |
Jun 02, 2006 | 11.12 | 11.20 | 11.08 | 11.15 | 398,582 | +0.09(+0.81%) |
Jun 01, 2006 | 10.87 | 11.06 | 10.85 | 11.06 | 689,614 | +0.22(+2.01%) |
May 31, 2006 | 10.87 | 10.91 | 10.69 | 10.84 | 757,689 | +0.01(+0.14%) |
May 30, 2006 | 11.00 | 11.02 | 10.82 | 10.83 | 558,902 | -0.25(-2.24%) |
May 26, 2006 | 11.02 | 11.13 | 11.00 | 11.08 | 417,917 | +0.06(+0.59%) |
May 25, 2006 | 10.85 | 11.01 | 10.80 | 11.01 | 940,365 | +0.20(+1.84%) |
May 24, 2006 | 10.80 | 10.96 | 10.62 | 10.81 | 795,554 | +0.01(+0.14%) |
May 23, 2006 | 10.91 | 11.01 | 10.75 | 10.80 | 437,856 | -0.09(-0.82%) |
May 22, 2006 | 10.88 | 10.95 | 10.81 | 10.89 | 490,826 | +0.01(+0.14%) |
May 19, 2006 | 10.92 | 11.06 | 10.79 | 10.87 | 601,197 | -0.04(-0.36%) |
May 18, 2006 | 10.96 | 11.11 | 10.88 | 10.91 | 563,937 | +0.03(+0.32%) |
May 17, 2006 | 11.02 | 11.15 | 10.88 | 10.88 | 529,496 | -0.17(-1.57%) |
May 16, 2006 | 11.24 | 11.25 | 11.05 | 11.05 | 483,576 | -0.06(-0.54%) |
May 15, 2006 | 10.94 | 11.11 | 10.87 | 11.11 | 633,825 | +0.21(+1.91%) |
May 12, 2006 | 11.06 | 11.09 | 10.87 | 10.90 | 706,532 | -0.15(-1.35%) |
May 11, 2006 | 11.36 | 11.38 | 11.05 | 11.05 | 465,449 | -0.27(-2.41%) |
May 10, 2006 | 11.36 | 11.46 | 11.30 | 11.33 | 512,578 | -0.04(-0.35%) |
May 09, 2006 | 11.29 | 11.51 | 11.21 | 11.37 | 819,118 | +0.12(+1.10%) |
May 08, 2006 | 11.05 | 11.25 | 11.05 | 11.24 | 509,960 | +0.03(+0.27%) |
May 05, 2006 | 11.14 | 11.27 | 11.09 | 11.21 | 604,017 | +0.13(+1.16%) |
May 04, 2006 | 11.05 | 11.17 | 10.99 | 11.08 | 738,959 | +0.01(+0.09%) |
May 03, 2006 | 11.04 | 11.10 | 10.93 | 11.07 | 434,030 | +0.04(+0.36%) |
May 02, 2006 | 11.07 | 11.15 | 10.92 | 11.03 | 515,599 | +0.00(+0.00%) |
May 01, 2006 | 11.30 | 11.33 | 11.03 | 11.03 | 645,909 | -0.22(-1.99%) |
Apr 28, 2006 | 11.17 | 11.33 | 11.10 | 11.26 | 436,245 | +0.04(+0.35%) |
Apr 27, 2006 | 11.14 | 11.30 | 10.97 | 11.22 | 609,656 | +0.02(+0.18%) |
Apr 26, 2006 | 11.24 | 11.27 | 11.18 | 11.20 | 619,928 | -0.04(-0.40%) |
Apr 25, 2006 | 11.19 | 11.26 | 11.16 | 11.24 | 670,481 | +0.00(+0.04%) |
Apr 24, 2006 | 11.32 | 11.32 | 11.18 | 11.24 | 425,369 | -0.08(-0.75%) |
Apr 21, 2006 | 11.37 | 11.37 | 11.22 | 11.32 | 455,177 | -0.01(-0.04%) |
Apr 20, 2006 | 11.35 | 11.39 | 11.20 | 11.33 | 543,393 | +0.01(+0.04%) |
Apr 19, 2006 | 11.21 | 11.33 | 11.16 | 11.32 | 453,365 | +0.10(+0.93%) |
Apr 18, 2006 | 10.92 | 11.24 | 10.92 | 11.22 | 617,511 | +0.33(+3.06%) |
Apr 17, 2006 | 10.97 | 11.07 | 10.85 | 10.88 | 522,044 | -0.08(-0.77%) |
Apr 13, 2006 | 11.09 | 11.10 | 10.93 | 10.97 | 483,978 | -0.12(-1.12%) |
Apr 12, 2006 | 11.04 | 11.15 | 11.00 | 11.09 | 558,499 | -0.00(-0.05%) |
Apr 11, 2006 | 11.17 | 11.22 | 11.09 | 11.10 | 459,608 | -0.07(-0.62%) |
Apr 10, 2006 | 11.30 | 11.38 | 11.16 | 11.17 | 524,864 | -0.18(-1.58%) |
Apr 07, 2006 | 11.44 | 11.59 | 11.35 | 11.35 | 470,081 | -0.21(-1.81%) |
Apr 06, 2006 | 11.54 | 11.63 | 11.44 | 11.55 | 705,122 | +0.01(+0.13%) |
Apr 05, 2006 | 11.53 | 11.61 | 11.17 | 11.54 | 1,393,126 | -0.03(-0.26%) |
Apr 04, 2006 | 11.59 | 11.72 | 11.52 | 11.57 | 1,107,532 | -0.14(-1.19%) |