Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.27 | 11.58 | 11.02 | 11.58 | 15,575,362 | +0.26(+2.33%) |
Jun 29, 2006 | 11.24 | 11.34 | 10.78 | 11.32 | 3,860,247 | +0.20(+1.81%) |
Jun 28, 2006 | 11.35 | 11.44 | 10.96 | 11.12 | 3,686,853 | -0.21(-1.81%) |
Jun 27, 2006 | 11.47 | 11.59 | 11.31 | 11.32 | 2,789,974 | -0.15(-1.33%) |
Jun 26, 2006 | 11.46 | 11.55 | 11.40 | 11.48 | 2,829,703 | +0.06(+0.53%) |
Jun 23, 2006 | 11.12 | 11.50 | 11.12 | 11.42 | 3,644,725 | +0.34(+3.10%) |
Jun 22, 2006 | 10.85 | 11.10 | 10.80 | 11.07 | 3,077,601 | +0.26(+2.40%) |
Jun 21, 2006 | 10.40 | 10.90 | 10.40 | 10.81 | 2,481,169 | +0.41(+3.97%) |
Jun 20, 2006 | 10.26 | 10.53 | 10.24 | 10.40 | 2,262,474 | +0.14(+1.37%) |
Jun 19, 2006 | 10.14 | 10.47 | 10.14 | 10.26 | 2,435,663 | +0.06(+0.64%) |
Jun 16, 2006 | 10.60 | 10.62 | 10.01 | 10.19 | 6,348,521 | -0.45(-4.23%) |
Jun 15, 2006 | 9.998 | 10.86 | 9.941 | 10.65 | 3,546,232 | +0.75(+7.56%) |
Jun 14, 2006 | 9.767 | 9.979 | 9.673 | 9.897 | 3,310,967 | +0.11(+1.11%) |
Jun 13, 2006 | 10.09 | 10.32 | 9.723 | 9.788 | 5,063,317 | -0.31(-3.09%) |
Jun 12, 2006 | 10.75 | 10.77 | 10.10 | 10.10 | 3,856,340 | -0.63(-5.90%) |
Jun 09, 2006 | 11.04 | 11.10 | 10.69 | 10.73 | 1,295,318 | -0.25(-2.27%) |
Jun 08, 2006 | 10.92 | 11.00 | 10.42 | 10.98 | 3,060,850 | -0.04(-0.36%) |
Jun 07, 2006 | 11.53 | 11.60 | 11.01 | 11.02 | 3,326,334 | -0.43(-3.77%) |
Jun 06, 2006 | 11.86 | 11.87 | 11.14 | 11.45 | 4,289,288 | -0.37(-3.12%) |
Jun 05, 2006 | 12.32 | 12.42 | 11.80 | 11.82 | 1,680,970 | -0.59(-4.78%) |
Jun 02, 2006 | 12.61 | 12.67 | 12.31 | 12.42 | 2,178,384 | +0.12(+0.97%) |
Jun 01, 2006 | 11.72 | 12.30 | 11.63 | 12.30 | 2,209,649 | +0.64(+5.50%) |
May 31, 2006 | 11.80 | 11.85 | 11.54 | 11.66 | 1,582,711 | -0.10(-0.88%) |
May 30, 2006 | 12.04 | 12.04 | 11.76 | 11.76 | 1,193,737 | -0.33(-2.71%) |
May 26, 2006 | 12.18 | 12.30 | 12.01 | 12.09 | 2,135,851 | -0.04(-0.31%) |
May 25, 2006 | 12.01 | 12.13 | 11.84 | 12.13 | 1,043,636 | +0.18(+1.51%) |
May 24, 2006 | 12.17 | 12.17 | 11.42 | 11.95 | 3,085,855 | -0.22(-1.83%) |
May 23, 2006 | 12.41 | 12.60 | 12.17 | 12.17 | 1,553,159 | -0.16(-1.26%) |
May 22, 2006 | 12.58 | 12.58 | 12.19 | 12.32 | 1,610,931 | -0.35(-2.78%) |
May 19, 2006 | 12.48 | 12.82 | 12.48 | 12.67 | 1,006,216 | +0.18(+1.46%) |
May 18, 2006 | 12.52 | 12.73 | 12.45 | 12.49 | 1,143,584 | +0.04(+0.35%) |
May 17, 2006 | 12.67 | 12.67 | 12.34 | 12.45 | 1,537,753 | -0.27(-2.16%) |
May 16, 2006 | 12.97 | 13.01 | 12.70 | 12.72 | 736,896 | -0.22(-1.72%) |
May 15, 2006 | 12.80 | 12.99 | 12.71 | 12.94 | 1,429,260 | +0.07(+0.54%) |
May 12, 2006 | 13.24 | 13.24 | 12.74 | 12.88 | 1,306,978 | -0.35(-2.62%) |
May 11, 2006 | 13.47 | 13.66 | 13.22 | 13.22 | 1,168,212 | -0.29(-2.13%) |
May 10, 2006 | 13.47 | 13.67 | 13.40 | 13.51 | 1,245,718 | +0.04(+0.28%) |
May 09, 2006 | 13.40 | 13.58 | 13.37 | 13.47 | 1,028,297 | -0.01(-0.05%) |
May 08, 2006 | 13.60 | 13.60 | 13.35 | 13.48 | 1,152,978 | -0.13(-0.97%) |
May 05, 2006 | 13.42 | 13.67 | 13.41 | 13.61 | 1,110,678 | +0.26(+1.95%) |
May 04, 2006 | 13.52 | 13.52 | 13.20 | 13.35 | 1,166,180 | -0.10(-0.73%) |
May 03, 2006 | 13.64 | 13.64 | 13.38 | 13.45 | 1,343,438 | -0.18(-1.29%) |
May 02, 2006 | 13.21 | 13.64 | 13.21 | 13.62 | 1,847,785 | +0.42(+3.17%) |
May 01, 2006 | 13.56 | 13.70 | 13.20 | 13.20 | 1,037,748 | -0.38(-2.76%) |
Apr 28, 2006 | 13.19 | 13.66 | 13.15 | 13.58 | 1,742,860 | +0.32(+2.45%) |
Apr 27, 2006 | 13.03 | 13.81 | 13.03 | 13.26 | 3,460,601 | -0.31(-2.30%) |
Apr 26, 2006 | 13.44 | 13.70 | 13.36 | 13.57 | 1,660,708 | +0.20(+1.49%) |
Apr 25, 2006 | 13.28 | 13.43 | 13.22 | 13.37 | 1,030,706 | +0.11(+0.84%) |
Apr 24, 2006 | 13.42 | 13.46 | 13.17 | 13.26 | 1,016,078 | -0.24(-1.77%) |
Apr 21, 2006 | 13.76 | 13.77 | 13.47 | 13.50 | 757,555 | -0.15(-1.08%) |
Apr 20, 2006 | 13.74 | 13.88 | 13.57 | 13.64 | 640,440 | -0.04(-0.29%) |
Apr 19, 2006 | 13.53 | 13.87 | 13.52 | 13.68 | 1,388,076 | +0.17(+1.26%) |
Apr 18, 2006 | 12.93 | 13.53 | 12.96 | 13.51 | 1,280,041 | +0.58(+4.49%) |
Apr 17, 2006 | 13.03 | 13.12 | 12.70 | 12.93 | 784,606 | -0.08(-0.64%) |
Apr 13, 2006 | 13.02 | 13.10 | 12.90 | 13.02 | 708,003 | +0.00(+0.00%) |
Apr 12, 2006 | 12.82 | 13.06 | 12.78 | 13.02 | 603,426 | +0.20(+1.55%) |
Apr 11, 2006 | 12.93 | 13.20 | 12.76 | 12.82 | 725,741 | -0.18(-1.39%) |
Apr 10, 2006 | 13.19 | 13.26 | 12.91 | 13.00 | 1,135,483 | -0.19(-1.45%) |
Apr 07, 2006 | 13.49 | 13.54 | 13.19 | 13.19 | 547,596 | -0.24(-1.76%) |
Apr 06, 2006 | 13.47 | 13.51 | 13.30 | 13.42 | 435,977 | +0.00(+0.00%) |
Apr 05, 2006 | 13.44 | 13.46 | 13.29 | 13.42 | 1,053,426 | +0.00(+0.03%) |
Apr 04, 2006 | 13.42 | 13.64 | 13.34 | 13.42 | 1,503,693 | +0.00(+0.02%) |