Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.87 | 10.93 | 10.68 | 10.70 | 802,607 | -0.15(-1.36%) |
Jun 29, 2006 | 10.68 | 10.86 | 10.64 | 10.84 | 2,081,747 | +0.23(+2.18%) |
Jun 28, 2006 | 10.60 | 10.66 | 10.51 | 10.61 | 446,156 | +0.01(+0.10%) |
Jun 27, 2006 | 10.74 | 10.74 | 10.53 | 10.60 | 1,996,313 | -0.15(-1.41%) |
Jun 26, 2006 | 10.61 | 10.75 | 10.61 | 10.75 | 2,191,388 | +0.19(+1.79%) |
Jun 23, 2006 | 10.65 | 10.65 | 10.50 | 10.56 | 2,081,747 | -0.17(-1.63%) |
Jun 22, 2006 | 10.64 | 10.75 | 10.61 | 10.74 | 980,120 | +0.09(+0.89%) |
Jun 21, 2006 | 10.72 | 10.79 | 10.58 | 10.64 | 468,464 | +0.02(+0.16%) |
Jun 20, 2006 | 10.68 | 10.72 | 10.57 | 10.63 | 350,280 | -0.03(-0.32%) |
Jun 19, 2006 | 10.68 | 10.75 | 10.55 | 10.66 | 634,111 | -0.02(-0.16%) |
Jun 16, 2006 | 10.60 | 10.77 | 10.56 | 10.68 | 704,357 | -0.02(-0.16%) |
Jun 15, 2006 | 10.67 | 10.71 | 10.54 | 10.69 | 1,197,028 | +0.02(+0.18%) |
Jun 14, 2006 | 10.87 | 10.94 | 10.64 | 10.68 | 823,491 | -0.15(-1.42%) |
Jun 13, 2006 | 11.08 | 11.12 | 10.74 | 10.83 | 788,368 | -0.50(-4.41%) |
Jun 12, 2006 | 11.38 | 11.41 | 11.24 | 11.33 | 584,275 | +0.04(+0.37%) |
Jun 09, 2006 | 11.26 | 11.38 | 11.23 | 11.29 | 330,820 | +0.11(+1.00%) |
Jun 08, 2006 | 11.19 | 11.25 | 11.06 | 11.17 | 823,491 | -0.05(-0.43%) |
Jun 07, 2006 | 11.22 | 11.30 | 11.22 | 11.22 | 529,217 | -0.01(-0.06%) |
Jun 06, 2006 | 11.29 | 11.29 | 11.03 | 11.23 | 643,604 | -0.10(-0.91%) |
Jun 05, 2006 | 11.49 | 11.52 | 11.33 | 11.33 | 301,867 | -0.20(-1.74%) |
Jun 02, 2006 | 11.58 | 11.61 | 11.50 | 11.53 | 464,667 | +0.00(+0.00%) |
Jun 01, 2006 | 11.31 | 11.54 | 11.28 | 11.53 | 436,189 | +0.11(+0.94%) |
May 31, 2006 | 11.47 | 11.50 | 11.33 | 11.43 | 465,616 | -0.02(-0.18%) |
May 30, 2006 | 11.52 | 11.53 | 11.41 | 11.45 | 671,133 | -0.03(-0.28%) |
May 26, 2006 | 11.62 | 11.63 | 11.44 | 11.48 | 1,690,173 | -0.15(-1.27%) |
May 25, 2006 | 11.67 | 11.67 | 11.41 | 11.63 | 2,077,001 | -0.04(-0.34%) |
May 24, 2006 | 11.44 | 11.67 | 11.35 | 11.67 | 758,940 | +0.21(+1.86%) |
May 23, 2006 | 11.50 | 11.59 | 11.43 | 11.45 | 649,300 | -0.03(-0.24%) |
May 22, 2006 | 11.57 | 11.59 | 11.40 | 11.48 | 415,305 | -0.13(-1.12%) |
May 19, 2006 | 11.43 | 11.71 | 11.39 | 11.61 | 803,081 | +0.10(+0.90%) |
May 18, 2006 | 11.76 | 11.77 | 11.39 | 11.51 | 1,487,030 | -0.25(-2.15%) |
May 17, 2006 | 11.91 | 11.91 | 11.68 | 11.76 | 535,862 | -0.17(-1.43%) |
May 16, 2006 | 11.86 | 11.96 | 11.82 | 11.93 | 379,233 | +0.12(+0.98%) |
May 15, 2006 | 11.69 | 11.83 | 11.64 | 11.82 | 645,977 | -0.00(-0.02%) |
May 12, 2006 | 11.56 | 11.82 | 11.38 | 11.82 | 1,163,329 | +0.28(+2.45%) |
May 11, 2006 | 11.88 | 11.88 | 11.45 | 11.54 | 924,113 | -0.33(-2.79%) |
May 10, 2006 | 11.83 | 11.95 | 11.78 | 11.87 | 312,309 | +0.02(+0.16%) |
May 09, 2006 | 11.94 | 11.99 | 11.82 | 11.85 | 258,675 | -0.07(-0.62%) |
May 08, 2006 | 12.05 | 12.10 | 11.82 | 11.92 | 568,612 | -0.15(-1.24%) |
May 05, 2006 | 11.85 | 12.09 | 11.85 | 12.07 | 467,515 | +0.27(+2.27%) |
May 04, 2006 | 11.87 | 11.92 | 11.80 | 11.80 | 366,892 | -0.08(-0.71%) |
May 03, 2006 | 11.84 | 11.95 | 11.83 | 11.89 | 426,696 | +0.03(+0.28%) |
May 02, 2006 | 11.88 | 11.90 | 11.82 | 11.85 | 355,501 | +0.00(+0.02%) |
May 01, 2006 | 11.83 | 11.90 | 11.79 | 11.85 | 335,566 | +0.08(+0.66%) |
Apr 28, 2006 | 11.89 | 11.91 | 11.76 | 11.77 | 376,859 | -0.11(-0.89%) |
Apr 27, 2006 | 11.81 | 11.89 | 11.74 | 11.88 | 313,258 | +0.08(+0.68%) |
Apr 26, 2006 | 11.78 | 11.80 | 11.75 | 11.80 | 193,650 | +0.08(+0.70%) |
Apr 25, 2006 | 11.66 | 11.76 | 11.66 | 11.72 | 219,281 | +0.07(+0.63%) |
Apr 24, 2006 | 11.77 | 11.77 | 11.63 | 11.64 | 228,299 | -0.13(-1.09%) |
Apr 21, 2006 | 11.71 | 11.78 | 11.68 | 11.77 | 146,187 | +0.11(+0.96%) |
Apr 20, 2006 | 11.82 | 11.83 | 11.65 | 11.66 | 230,197 | -0.18(-1.50%) |
Apr 19, 2006 | 11.75 | 11.86 | 11.74 | 11.84 | 208,839 | +0.09(+0.77%) |
Apr 18, 2006 | 11.70 | 11.77 | 11.68 | 11.75 | 200,295 | +0.05(+0.43%) |
Apr 17, 2006 | 11.68 | 11.79 | 11.68 | 11.70 | 316,106 | +0.04(+0.31%) |
Apr 13, 2006 | 11.56 | 11.66 | 11.55 | 11.66 | 177,987 | +0.10(+0.84%) |
Apr 12, 2006 | 11.70 | 11.70 | 11.53 | 11.56 | 360,247 | -0.15(-1.29%) |
Apr 11, 2006 | 11.77 | 11.79 | 11.67 | 11.71 | 366,417 | -0.07(-0.55%) |
Apr 10, 2006 | 11.84 | 11.84 | 11.74 | 11.78 | 207,889 | -0.03(-0.23%) |
Apr 07, 2006 | 11.81 | 11.87 | 11.79 | 11.81 | 305,190 | +0.07(+0.61%) |
Apr 06, 2006 | 11.74 | 11.81 | 11.71 | 11.74 | 339,838 | +0.04(+0.32%) |
Apr 05, 2006 | 11.68 | 11.72 | 11.64 | 11.70 | 256,777 | -0.01(-0.11%) |
Apr 04, 2006 | 11.64 | 11.72 | 11.62 | 11.71 | 251,081 | +0.05(+0.47%) |