Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.23 | 11.25 | 11.01 | 11.04 | 307,476 | -0.11(-0.96%) |
Jun 29, 2006 | 11.08 | 11.25 | 10.96 | 11.15 | 62,982 | +0.13(+1.14%) |
Jun 28, 2006 | 11.01 | 11.13 | 10.82 | 11.02 | 48,897 | +0.08(+0.73%) |
Jun 27, 2006 | 11.20 | 11.20 | 10.88 | 10.94 | 42,456 | -0.29(-2.55%) |
Jun 26, 2006 | 10.93 | 11.24 | 10.86 | 11.23 | 76,630 | +0.34(+3.12%) |
Jun 23, 2006 | 11.07 | 11.18 | 10.88 | 10.89 | 64,993 | -0.25(-2.25%) |
Jun 22, 2006 | 10.95 | 11.29 | 10.52 | 11.14 | 98,291 | +0.10(+0.89%) |
Jun 21, 2006 | 11.02 | 11.20 | 10.99 | 11.04 | 48,038 | -0.01(-0.08%) |
Jun 20, 2006 | 11.11 | 11.36 | 10.84 | 11.05 | 52,832 | -0.04(-0.32%) |
Jun 19, 2006 | 11.09 | 11.23 | 10.95 | 11.08 | 94,266 | +0.06(+0.57%) |
Jun 16, 2006 | 11.08 | 11.36 | 10.91 | 11.02 | 244,969 | -0.12(-1.04%) |
Jun 15, 2006 | 11.01 | 11.25 | 10.96 | 11.14 | 78,044 | +0.23(+2.13%) |
Jun 14, 2006 | 10.75 | 11.25 | 10.74 | 10.91 | 52,680 | -0.11(-0.97%) |
Jun 13, 2006 | 10.96 | 11.33 | 10.90 | 11.01 | 127,771 | -0.05(-0.48%) |
Jun 12, 2006 | 11.67 | 11.67 | 11.07 | 11.07 | 51,118 | -0.62(-5.28%) |
Jun 09, 2006 | 11.76 | 11.94 | 11.59 | 11.68 | 164,511 | -0.01(-0.08%) |
Jun 08, 2006 | 11.72 | 11.74 | 11.11 | 11.69 | 80,346 | -0.09(-0.76%) |
Jun 07, 2006 | 11.84 | 11.87 | 11.68 | 11.78 | 83,100 | -0.05(-0.45%) |
Jun 06, 2006 | 11.58 | 11.89 | 11.53 | 11.84 | 55,312 | +0.31(+2.72%) |
Jun 05, 2006 | 11.82 | 11.82 | 11.50 | 11.52 | 84,197 | -0.32(-2.72%) |
Jun 02, 2006 | 11.87 | 11.99 | 11.68 | 11.84 | 53,274 | -0.04(-0.38%) |
Jun 01, 2006 | 11.69 | 11.97 | 11.62 | 11.89 | 63,534 | +0.25(+2.15%) |
May 31, 2006 | 11.48 | 11.70 | 11.44 | 11.64 | 72,285 | +0.18(+1.56%) |
May 30, 2006 | 11.45 | 11.54 | 11.32 | 11.46 | 69,174 | -0.02(-0.16%) |
May 26, 2006 | 11.25 | 11.48 | 11.24 | 11.48 | 26,726 | +0.29(+2.56%) |
May 25, 2006 | 11.22 | 11.50 | 10.98 | 11.19 | 85,621 | +0.09(+0.81%) |
May 24, 2006 | 10.91 | 11.37 | 10.82 | 11.10 | 68,740 | -0.20(-1.74%) |
May 23, 2006 | 11.33 | 11.62 | 11.18 | 11.30 | 83,205 | +0.05(+0.48%) |
May 22, 2006 | 10.71 | 11.35 | 10.65 | 11.25 | 105,747 | +0.46(+4.31%) |
May 19, 2006 | 10.59 | 11.18 | 10.59 | 10.78 | 109,405 | +0.13(+1.18%) |
May 18, 2006 | 10.97 | 11.23 | 10.62 | 10.66 | 71,736 | -0.29(-2.61%) |
May 17, 2006 | 11.26 | 11.35 | 10.88 | 10.94 | 94,657 | -0.38(-3.32%) |
May 16, 2006 | 11.27 | 11.47 | 11.24 | 11.32 | 67,556 | -0.04(-0.32%) |
May 15, 2006 | 11.26 | 11.52 | 11.26 | 11.35 | 150,962 | +0.06(+0.55%) |
May 12, 2006 | 11.59 | 11.62 | 11.29 | 11.29 | 106,173 | -0.32(-2.77%) |
May 11, 2006 | 12.16 | 12.16 | 11.50 | 11.61 | 107,837 | -0.48(-3.99%) |
May 10, 2006 | 11.60 | 12.18 | 11.54 | 12.09 | 226,818 | +0.47(+4.08%) |
May 09, 2006 | 11.51 | 11.66 | 11.40 | 11.62 | 135,313 | +0.04(+0.39%) |
May 08, 2006 | 11.30 | 11.65 | 11.16 | 11.58 | 112,445 | +0.33(+2.94%) |
May 05, 2006 | 11.47 | 11.53 | 11.24 | 11.25 | 89,197 | -0.15(-1.33%) |
May 04, 2006 | 11.44 | 11.60 | 11.23 | 11.40 | 90,016 | -0.04(-0.39%) |
May 03, 2006 | 11.41 | 11.73 | 11.26 | 11.44 | 148,666 | -0.13(-1.16%) |
May 02, 2006 | 11.26 | 11.60 | 11.26 | 11.58 | 121,495 | +0.32(+2.86%) |
May 01, 2006 | 11.34 | 11.62 | 11.18 | 11.25 | 74,775 | -0.14(-1.26%) |
Apr 28, 2006 | 11.25 | 11.74 | 11.11 | 11.40 | 139,276 | +0.06(+0.55%) |
Apr 27, 2006 | 11.39 | 11.55 | 11.33 | 11.33 | 62,644 | -0.19(-1.63%) |
Apr 26, 2006 | 11.43 | 11.79 | 11.35 | 11.52 | 112,417 | +0.13(+1.10%) |
Apr 25, 2006 | 11.62 | 11.62 | 11.09 | 11.40 | 75,368 | -0.21(-1.85%) |
Apr 24, 2006 | 11.62 | 11.64 | 11.42 | 11.61 | 76,699 | +0.00(+0.00%) |
Apr 21, 2006 | 11.44 | 11.62 | 11.24 | 11.61 | 101,279 | +0.15(+1.33%) |
Apr 20, 2006 | 11.62 | 11.66 | 11.32 | 11.46 | 125,295 | -0.16(-1.38%) |
Apr 19, 2006 | 11.40 | 11.62 | 11.25 | 11.62 | 159,391 | +0.23(+2.04%) |
Apr 18, 2006 | 11.20 | 11.39 | 11.06 | 11.39 | 125,029 | +0.25(+2.25%) |
Apr 17, 2006 | 11.12 | 11.21 | 10.93 | 11.14 | 55,855 | +0.07(+0.65%) |
Apr 13, 2006 | 11.21 | 11.15 | 10.99 | 11.07 | 53,176 | -0.14(-1.28%) |
Apr 12, 2006 | 11.21 | 11.25 | 11.09 | 11.21 | 97,940 | +0.00(+0.00%) |
Apr 11, 2006 | 11.27 | 11.27 | 11.04 | 11.21 | 69,410 | +0.00(+0.00%) |
Apr 10, 2006 | 10.95 | 11.22 | 10.88 | 11.21 | 79,534 | +0.24(+2.20%) |
Apr 07, 2006 | 11.25 | 11.29 | 10.79 | 10.97 | 56,837 | -0.21(-1.84%) |
Apr 06, 2006 | 11.10 | 11.50 | 11.10 | 11.17 | 82,934 | +0.00(+0.00%) |
Apr 05, 2006 | 11.29 | 11.29 | 11.07 | 11.17 | 74,123 | -0.06(-0.56%) |
Apr 04, 2006 | 11.17 | 11.35 | 11.16 | 11.24 | 68,529 | -0.05(-0.47%) |