Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.81 | 10.90 | 10.81 | 10.89 | 2,981,069 | +0.08(+0.76%) |
Jun 29, 2006 | 10.68 | 10.82 | 10.61 | 10.81 | 3,563,061 | +0.25(+2.40%) |
Jun 28, 2006 | 10.56 | 10.58 | 10.46 | 10.55 | 2,520,092 | +0.04(+0.34%) |
Jun 27, 2006 | 10.63 | 10.66 | 10.50 | 10.52 | 3,652,886 | -0.16(-1.46%) |
Jun 26, 2006 | 10.56 | 10.67 | 10.56 | 10.67 | 3,816,318 | +0.15(+1.43%) |
Jun 23, 2006 | 10.53 | 10.58 | 10.46 | 10.52 | 3,644,777 | -0.02(-0.18%) |
Jun 22, 2006 | 10.57 | 10.62 | 10.46 | 10.54 | 3,815,694 | -0.02(-0.20%) |
Jun 21, 2006 | 10.51 | 10.68 | 10.50 | 10.56 | 4,183,727 | +0.04(+0.41%) |
Jun 20, 2006 | 10.45 | 10.58 | 10.45 | 10.52 | 4,748,253 | +0.07(+0.69%) |
Jun 19, 2006 | 10.50 | 10.53 | 10.38 | 10.45 | 3,849,378 | -0.06(-0.53%) |
Jun 16, 2006 | 10.36 | 10.68 | 10.36 | 10.50 | 7,996,927 | +0.23(+2.21%) |
Jun 15, 2006 | 10.10 | 10.33 | 10.10 | 10.28 | 3,868,092 | +0.21(+2.07%) |
Jun 14, 2006 | 9.989 | 10.08 | 9.973 | 10.07 | 3,224,346 | +0.04(+0.38%) |
Jun 13, 2006 | 10.18 | 10.19 | 10.02 | 10.03 | 3,341,617 | -0.16(-1.54%) |
Jun 12, 2006 | 10.38 | 10.39 | 10.18 | 10.19 | 3,531,248 | -0.23(-2.22%) |
Jun 09, 2006 | 10.34 | 10.43 | 10.30 | 10.42 | 3,782,633 | +0.08(+0.76%) |
Jun 08, 2006 | 10.31 | 10.37 | 10.09 | 10.34 | 4,169,380 | +0.03(+0.28%) |
Jun 07, 2006 | 10.29 | 10.37 | 10.28 | 10.31 | 3,806,337 | -0.02(-0.23%) |
Jun 06, 2006 | 10.14 | 10.34 | 10.14 | 10.33 | 3,515,653 | +0.20(+1.93%) |
Jun 05, 2006 | 10.27 | 10.34 | 10.14 | 10.14 | 2,147,068 | -0.19(-1.86%) |
Jun 02, 2006 | 10.37 | 10.40 | 10.23 | 10.33 | 3,208,127 | -0.04(-0.43%) |
Jun 01, 2006 | 10.07 | 10.38 | 10.07 | 10.38 | 4,799,404 | +0.29(+2.84%) |
May 31, 2006 | 9.975 | 10.11 | 9.947 | 10.09 | 2,126,484 | +0.11(+1.14%) |
May 30, 2006 | 10.11 | 10.13 | 9.963 | 9.975 | 2,405,316 | -0.14(-1.36%) |
May 26, 2006 | 10.02 | 10.14 | 10.00 | 10.11 | 2,412,801 | +0.09(+0.86%) |
May 25, 2006 | 10.10 | 10.13 | 9.915 | 10.03 | 2,919,315 | -0.05(-0.54%) |
May 24, 2006 | 10.07 | 10.12 | 10.04 | 10.08 | 4,667,785 | -0.01(-0.10%) |
May 23, 2006 | 9.994 | 10.13 | 9.994 | 10.09 | 4,475,035 | +0.11(+1.12%) |
May 22, 2006 | 9.997 | 10.02 | 9.893 | 9.978 | 4,019,672 | -0.02(-0.19%) |
May 19, 2006 | 9.983 | 10.02 | 9.939 | 9.997 | 5,140,614 | +0.09(+0.96%) |
May 18, 2006 | 9.875 | 9.986 | 9.843 | 9.902 | 3,787,000 | +0.04(+0.44%) |
May 17, 2006 | 9.909 | 9.918 | 9.803 | 9.859 | 3,499,435 | -0.05(-0.53%) |
May 16, 2006 | 10.10 | 10.10 | 9.875 | 9.912 | 3,037,210 | +0.08(+0.80%) |
May 15, 2006 | 9.805 | 9.842 | 9.710 | 9.834 | 3,575,537 | +0.14(+1.42%) |
May 12, 2006 | 9.917 | 9.917 | 9.683 | 9.696 | 3,055,924 | -0.21(-2.07%) |
May 11, 2006 | 9.995 | 10.02 | 9.859 | 9.901 | 1,926,248 | -0.11(-1.11%) |
May 10, 2006 | 10.05 | 10.08 | 9.939 | 10.01 | 2,813,895 | -0.00(-0.05%) |
May 09, 2006 | 10.12 | 10.12 | 10.02 | 10.02 | 1,797,749 | -0.09(-0.87%) |
May 08, 2006 | 10.07 | 10.12 | 10.03 | 10.10 | 4,158,152 | +0.10(+1.01%) |
May 05, 2006 | 9.976 | 10.01 | 9.886 | 10.00 | 3,532,496 | +0.06(+0.60%) |
May 04, 2006 | 9.875 | 9.979 | 9.875 | 9.944 | 3,607,974 | +0.05(+0.49%) |
May 03, 2006 | 9.920 | 9.939 | 9.878 | 9.896 | 2,861,926 | +0.02(+0.21%) |
May 02, 2006 | 9.899 | 9.899 | 9.779 | 9.875 | 4,244,858 | +0.02(+0.16%) |
May 01, 2006 | 9.811 | 9.883 | 9.771 | 9.859 | 3,858,111 | +0.05(+0.51%) |
Apr 28, 2006 | 9.619 | 9.867 | 9.619 | 9.809 | 5,764,399 | -0.18(-1.78%) |
Apr 27, 2006 | 10.07 | 10.07 | 9.938 | 9.987 | 2,924,929 | -0.11(-1.10%) |
Apr 26, 2006 | 9.983 | 10.16 | 9.983 | 10.10 | 5,216,092 | +0.15(+1.48%) |
Apr 25, 2006 | 10.07 | 10.08 | 9.845 | 9.951 | 5,100,068 | -0.15(-1.48%) |
Apr 24, 2006 | 9.967 | 10.13 | 9.925 | 10.10 | 4,040,881 | +0.13(+1.35%) |
Apr 21, 2006 | 9.989 | 9.999 | 9.914 | 9.965 | 2,329,214 | +0.01(+0.15%) |
Apr 20, 2006 | 9.946 | 9.989 | 9.858 | 9.951 | 2,745,279 | +0.00(+0.05%) |
Apr 19, 2006 | 9.926 | 9.995 | 9.859 | 9.946 | 2,792,686 | +0.04(+0.40%) |
Apr 18, 2006 | 9.779 | 9.970 | 9.737 | 9.906 | 7,966,361 | +0.13(+1.30%) |
Apr 17, 2006 | 9.141 | 9.856 | 9.141 | 9.779 | 13,019,646 | +0.79(+8.81%) |
Apr 13, 2006 | 9.019 | 9.091 | 8.976 | 8.987 | 1,937,477 | -0.10(-1.06%) |
Apr 12, 2006 | 9.128 | 9.128 | 9.058 | 9.083 | 1,039,226 | -0.01(-0.09%) |
Apr 11, 2006 | 9.162 | 9.181 | 9.067 | 9.091 | 1,647,416 | -0.06(-0.68%) |
Apr 10, 2006 | 9.194 | 9.210 | 9.123 | 9.154 | 3,107,074 | -0.02(-0.26%) |
Apr 07, 2006 | 9.255 | 9.293 | 9.154 | 9.178 | 2,586,213 | -0.04(-0.40%) |
Apr 06, 2006 | 9.117 | 9.234 | 9.091 | 9.215 | 2,266,835 | +0.07(+0.79%) |
Apr 05, 2006 | 9.160 | 9.192 | 9.096 | 9.143 | 1,394,160 | +0.00(+0.05%) |
Apr 04, 2006 | 9.054 | 9.173 | 9.043 | 9.138 | 2,487,031 | +0.04(+0.39%) |