Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.65 | 10.65 | 10.57 | 10.59 | 151,965 | -0.06(-0.59%) |
Jun 29, 2006 | 10.41 | 10.66 | 10.40 | 10.65 | 156,448 | +0.31(+3.02%) |
Jun 28, 2006 | 10.31 | 10.35 | 10.23 | 10.34 | 202,172 | +0.03(+0.30%) |
Jun 27, 2006 | 10.48 | 10.48 | 10.30 | 10.31 | 126,862 | -0.17(-1.64%) |
Jun 26, 2006 | 10.46 | 10.51 | 10.45 | 10.48 | 161,379 | +0.02(+0.23%) |
Jun 23, 2006 | 10.44 | 10.53 | 10.43 | 10.45 | 86,517 | -0.03(-0.28%) |
Jun 22, 2006 | 10.61 | 10.61 | 10.44 | 10.48 | 179,758 | -0.14(-1.30%) |
Jun 21, 2006 | 10.50 | 10.70 | 10.50 | 10.62 | 288,241 | +0.21(+1.97%) |
Jun 20, 2006 | 10.48 | 10.53 | 10.40 | 10.42 | 150,172 | -0.03(-0.32%) |
Jun 19, 2006 | 10.52 | 10.55 | 10.41 | 10.45 | 443,793 | -0.03(-0.26%) |
Jun 16, 2006 | 10.53 | 10.55 | 10.44 | 10.48 | 372,517 | -0.06(-0.59%) |
Jun 15, 2006 | 10.33 | 10.58 | 10.33 | 10.54 | 296,758 | +0.29(+2.79%) |
Jun 14, 2006 | 10.22 | 10.27 | 10.14 | 10.25 | 442,000 | +0.12(+1.14%) |
Jun 13, 2006 | 10.18 | 10.26 | 10.10 | 10.14 | 921,655 | -0.03(-0.33%) |
Jun 12, 2006 | 10.35 | 10.41 | 10.16 | 10.17 | 602,034 | -0.20(-1.89%) |
Jun 09, 2006 | 10.49 | 10.53 | 10.36 | 10.37 | 133,586 | -0.06(-0.56%) |
Jun 08, 2006 | 10.45 | 10.50 | 10.23 | 10.42 | 1,219,310 | -0.04(-0.41%) |
Jun 07, 2006 | 10.62 | 10.68 | 10.47 | 10.47 | 314,689 | -0.16(-1.51%) |
Jun 06, 2006 | 10.67 | 10.67 | 10.56 | 10.63 | 199,482 | -0.02(-0.21%) |
Jun 05, 2006 | 10.79 | 10.84 | 10.65 | 10.65 | 239,379 | -0.22(-2.01%) |
Jun 02, 2006 | 10.95 | 10.95 | 10.81 | 10.87 | 142,551 | -0.03(-0.31%) |
Jun 01, 2006 | 10.73 | 10.90 | 10.73 | 10.90 | 182,896 | +0.20(+1.83%) |
May 31, 2006 | 10.70 | 10.78 | 10.67 | 10.71 | 321,413 | +0.04(+0.40%) |
May 30, 2006 | 10.83 | 10.83 | 10.66 | 10.66 | 183,344 | -0.23(-2.15%) |
May 26, 2006 | 10.86 | 10.91 | 10.84 | 10.90 | 171,689 | +0.02(+0.23%) |
May 25, 2006 | 10.81 | 10.87 | 10.77 | 10.87 | 212,482 | +0.11(+0.99%) |
May 24, 2006 | 10.67 | 10.78 | 10.61 | 10.77 | 159,137 | +0.15(+1.39%) |
May 23, 2006 | 10.87 | 10.91 | 10.62 | 10.62 | 335,758 | -0.14(-1.33%) |
May 22, 2006 | 10.80 | 10.82 | 10.67 | 10.76 | 392,689 | -0.09(-0.82%) |
May 19, 2006 | 11.04 | 11.04 | 10.70 | 10.85 | 576,034 | +0.05(+0.43%) |
May 18, 2006 | 10.95 | 10.95 | 10.79 | 10.80 | 217,413 | -0.06(-0.53%) |
May 17, 2006 | 10.95 | 10.99 | 10.83 | 10.86 | 709,620 | -0.12(-1.08%) |
May 16, 2006 | 11.11 | 11.11 | 10.96 | 10.98 | 517,310 | -0.10(-0.93%) |
May 15, 2006 | 11.12 | 11.13 | 10.98 | 11.08 | 422,724 | -0.02(-0.22%) |
May 12, 2006 | 11.11 | 11.20 | 11.09 | 11.11 | 400,310 | -0.08(-0.74%) |
May 11, 2006 | 11.46 | 11.46 | 11.16 | 11.19 | 744,138 | -0.28(-2.45%) |
May 10, 2006 | 11.60 | 11.60 | 11.45 | 11.47 | 249,689 | -0.17(-1.49%) |
May 09, 2006 | 11.61 | 11.66 | 11.60 | 11.64 | 270,310 | -0.04(-0.38%) |
May 08, 2006 | 11.70 | 11.73 | 11.68 | 11.69 | 217,862 | -0.00(-0.02%) |
May 05, 2006 | 11.68 | 11.70 | 11.64 | 11.69 | 341,586 | +0.08(+0.69%) |
May 04, 2006 | 11.57 | 11.63 | 11.57 | 11.61 | 91,896 | +0.10(+0.87%) |
May 03, 2006 | 11.57 | 11.57 | 11.48 | 11.51 | 233,103 | -0.02(-0.19%) |
May 02, 2006 | 11.56 | 11.58 | 11.51 | 11.53 | 154,655 | +0.04(+0.37%) |
May 01, 2006 | 11.61 | 11.65 | 11.48 | 11.49 | 526,724 | -0.10(-0.83%) |
Apr 28, 2006 | 11.64 | 11.69 | 11.55 | 11.59 | 202,620 | -0.23(-1.98%) |
Apr 27, 2006 | 11.64 | 11.89 | 11.64 | 11.82 | 183,344 | +0.10(+0.84%) |
Apr 26, 2006 | 11.58 | 11.76 | 11.58 | 11.72 | 118,344 | +0.03(+0.29%) |
Apr 25, 2006 | 11.69 | 11.72 | 11.64 | 11.69 | 426,758 | -0.02(-0.15%) |
Apr 24, 2006 | 11.67 | 11.73 | 11.63 | 11.71 | 85,620 | -0.02(-0.15%) |
Apr 21, 2006 | 11.87 | 11.88 | 11.69 | 11.72 | 238,931 | -0.12(-1.02%) |
Apr 20, 2006 | 11.81 | 11.94 | 11.81 | 11.85 | 224,137 | +0.02(+0.21%) |
Apr 19, 2006 | 11.82 | 11.83 | 11.73 | 11.82 | 215,620 | +0.02(+0.13%) |
Apr 18, 2006 | 11.58 | 11.83 | 11.58 | 11.81 | 223,241 | +0.24(+2.06%) |
Apr 17, 2006 | 11.69 | 11.72 | 11.51 | 11.57 | 155,551 | -0.11(-0.97%) |
Apr 13, 2006 | 11.62 | 11.74 | 11.64 | 11.68 | 111,172 | +0.06(+0.52%) |
Apr 12, 2006 | 11.64 | 11.67 | 11.62 | 11.62 | 155,551 | -0.02(-0.15%) |
Apr 11, 2006 | 11.76 | 11.76 | 11.59 | 11.64 | 283,758 | -0.09(-0.78%) |
Apr 10, 2006 | 11.75 | 11.78 | 11.68 | 11.73 | 159,586 | -0.04(-0.34%) |
Apr 07, 2006 | 11.93 | 11.94 | 11.76 | 11.77 | 341,586 | -0.14(-1.16%) |
Apr 06, 2006 | 11.87 | 11.93 | 11.83 | 11.91 | 125,517 | +0.03(+0.26%) |
Apr 05, 2006 | 11.81 | 11.90 | 11.76 | 11.88 | 231,310 | +0.14(+1.16%) |
Apr 04, 2006 | 11.74 | 11.77 | 11.69 | 11.74 | 121,482 | +0.04(+0.32%) |