Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.57 | 10.61 | 10.42 | 10.61 | 550,949 | +0.10(+0.99%) |
Jun 29, 2006 | 10.25 | 10.51 | 10.22 | 10.51 | 301,613 | +0.32(+3.09%) |
Jun 28, 2006 | 10.14 | 10.19 | 10.02 | 10.19 | 280,584 | +0.09(+0.90%) |
Jun 27, 2006 | 10.29 | 10.31 | 10.06 | 10.10 | 187,023 | -0.16(-1.59%) |
Jun 26, 2006 | 10.09 | 10.28 | 10.07 | 10.27 | 163,176 | +0.21(+2.12%) |
Jun 23, 2006 | 10.03 | 10.12 | 9.896 | 10.05 | 220,353 | +0.04(+0.42%) |
Jun 22, 2006 | 10.04 | 10.10 | 9.959 | 10.01 | 234,566 | -0.09(-0.88%) |
Jun 21, 2006 | 10.02 | 10.17 | 10.02 | 10.10 | 185,521 | +0.07(+0.70%) |
Jun 20, 2006 | 10.10 | 10.18 | 10.02 | 10.03 | 190,195 | -0.03(-0.34%) |
Jun 19, 2006 | 10.23 | 10.24 | 10.03 | 10.07 | 227,188 | -0.14(-1.36%) |
Jun 16, 2006 | 10.33 | 10.33 | 10.18 | 10.20 | 1,150,396 | -0.14(-1.34%) |
Jun 15, 2006 | 10.02 | 10.39 | 9.976 | 10.34 | 300,836 | +0.34(+3.38%) |
Jun 14, 2006 | 10.05 | 10.08 | 9.907 | 10.00 | 194,308 | -0.06(-0.62%) |
Jun 13, 2006 | 10.24 | 10.33 | 10.07 | 10.07 | 258,474 | -0.17(-1.71%) |
Jun 12, 2006 | 10.40 | 10.40 | 10.18 | 10.24 | 242,145 | -0.17(-1.61%) |
Jun 09, 2006 | 10.50 | 10.53 | 10.39 | 10.41 | 241,656 | -0.07(-0.63%) |
Jun 08, 2006 | 10.33 | 10.53 | 10.20 | 10.48 | 421,553 | +0.12(+1.16%) |
Jun 07, 2006 | 10.32 | 10.45 | 10.26 | 10.36 | 361,738 | +0.02(+0.22%) |
Jun 06, 2006 | 10.24 | 10.34 | 10.11 | 10.33 | 367,310 | +0.13(+1.30%) |
Jun 05, 2006 | 10.37 | 10.44 | 10.18 | 10.20 | 336,425 | -0.21(-2.01%) |
Jun 02, 2006 | 10.43 | 10.50 | 10.36 | 10.41 | 219,464 | -0.07(-0.63%) |
Jun 01, 2006 | 10.37 | 10.48 | 10.31 | 10.48 | 394,929 | +0.12(+1.17%) |
May 31, 2006 | 9.964 | 10.35 | 9.955 | 10.35 | 625,552 | +0.39(+3.91%) |
May 30, 2006 | 10.16 | 10.21 | 9.964 | 9.964 | 696,594 | -0.21(-2.07%) |
May 26, 2006 | 10.22 | 10.26 | 10.16 | 10.18 | 159,665 | -0.04(-0.35%) |
May 25, 2006 | 10.20 | 10.29 | 10.15 | 10.21 | 503,520 | +0.08(+0.75%) |
May 24, 2006 | 9.886 | 10.16 | 9.826 | 10.14 | 465,450 | +0.24(+2.46%) |
May 23, 2006 | 10.07 | 10.11 | 9.886 | 9.892 | 188,055 | -0.12(-1.20%) |
May 22, 2006 | 10.01 | 10.12 | 9.879 | 10.01 | 331,119 | -0.02(-0.23%) |
May 19, 2006 | 10.02 | 10.13 | 9.890 | 10.03 | 302,376 | -0.02(-0.19%) |
May 18, 2006 | 10.11 | 10.18 | 10.04 | 10.05 | 256,202 | +0.01(+0.13%) |
May 17, 2006 | 10.11 | 10.17 | 10.03 | 10.04 | 311,948 | -0.15(-1.47%) |
May 16, 2006 | 10.12 | 10.25 | 10.07 | 10.19 | 227,012 | +0.12(+1.15%) |
May 15, 2006 | 9.974 | 10.13 | 9.964 | 10.07 | 351,716 | +0.04(+0.38%) |
May 12, 2006 | 10.15 | 10.22 | 10.03 | 10.04 | 492,253 | -0.13(-1.29%) |
May 11, 2006 | 10.34 | 10.34 | 10.16 | 10.17 | 393,549 | -0.16(-1.51%) |
May 10, 2006 | 10.32 | 10.40 | 10.26 | 10.32 | 263,000 | +0.03(+0.33%) |
May 09, 2006 | 10.34 | 10.34 | 10.24 | 10.29 | 201,512 | -0.03(-0.26%) |
May 08, 2006 | 10.30 | 10.34 | 10.27 | 10.32 | 220,396 | +0.02(+0.18%) |
May 05, 2006 | 10.33 | 10.37 | 10.26 | 10.30 | 268,727 | +0.03(+0.30%) |
May 04, 2006 | 10.17 | 10.30 | 10.02 | 10.27 | 376,105 | +0.13(+1.24%) |
May 03, 2006 | 10.35 | 10.36 | 10.01 | 10.14 | 600,873 | -0.20(-1.89%) |
May 02, 2006 | 10.30 | 10.36 | 10.16 | 10.34 | 289,601 | +0.03(+0.28%) |
May 01, 2006 | 10.62 | 10.65 | 10.30 | 10.31 | 402,100 | -0.27(-2.52%) |
Apr 28, 2006 | 10.53 | 10.72 | 10.51 | 10.57 | 338,196 | +0.02(+0.22%) |
Apr 27, 2006 | 10.45 | 10.71 | 10.45 | 10.55 | 457,278 | +0.03(+0.27%) |
Apr 26, 2006 | 10.16 | 10.64 | 10.16 | 10.52 | 619,791 | +0.46(+4.59%) |
Apr 25, 2006 | 10.20 | 10.20 | 9.997 | 10.06 | 395,352 | -0.09(-0.90%) |
Apr 24, 2006 | 10.31 | 10.31 | 10.12 | 10.15 | 338,193 | -0.13(-1.31%) |
Apr 21, 2006 | 10.38 | 10.39 | 10.23 | 10.29 | 346,239 | +0.01(+0.06%) |
Apr 20, 2006 | 10.22 | 10.31 | 10.14 | 10.28 | 228,862 | +0.01(+0.06%) |
Apr 19, 2006 | 10.11 | 10.34 | 10.02 | 10.28 | 355,108 | +0.21(+2.11%) |
Apr 18, 2006 | 9.873 | 10.10 | 9.871 | 10.06 | 416,018 | +0.19(+1.92%) |
Apr 17, 2006 | 10.23 | 10.24 | 9.801 | 9.873 | 716,010 | +0.12(+1.21%) |
Apr 13, 2006 | 9.761 | 9.801 | 9.700 | 9.755 | 121,229 | -0.01(-0.06%) |
Apr 12, 2006 | 9.776 | 9.831 | 9.717 | 9.761 | 291,904 | -0.02(-0.16%) |
Apr 11, 2006 | 9.784 | 9.848 | 9.750 | 9.776 | 254,878 | -0.01(-0.08%) |
Apr 10, 2006 | 9.771 | 9.909 | 9.643 | 9.784 | 291,472 | +0.03(+0.35%) |
Apr 07, 2006 | 9.961 | 10.02 | 9.687 | 9.750 | 539,837 | -0.17(-1.67%) |
Apr 06, 2006 | 10.07 | 10.07 | 9.913 | 9.915 | 626,042 | -0.15(-1.45%) |
Apr 05, 2006 | 10.08 | 10.13 | 9.951 | 10.06 | 429,661 | -0.04(-0.38%) |
Apr 04, 2006 | 10.03 | 10.11 | 9.983 | 10.10 | 383,409 | +0.06(+0.61%) |