Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.77 | 21.18 | 20.74 | 21.00 | 1,861,578 | +0.24(+1.15%) |
Jun 29, 2006 | 19.99 | 21.03 | 19.99 | 20.76 | 1,354,184 | +0.99(+4.98%) |
Jun 28, 2006 | 20.10 | 20.12 | 19.56 | 19.78 | 588,058 | -0.19(-0.95%) |
Jun 27, 2006 | 20.29 | 20.47 | 19.87 | 19.97 | 448,877 | -0.29(-1.45%) |
Jun 26, 2006 | 20.46 | 20.51 | 20.14 | 20.26 | 374,757 | -0.02(-0.12%) |
Jun 23, 2006 | 20.17 | 20.31 | 20.00 | 20.29 | 701,190 | +0.12(+0.59%) |
Jun 22, 2006 | 20.03 | 20.24 | 19.72 | 20.17 | 764,992 | +0.09(+0.44%) |
Jun 21, 2006 | 19.91 | 20.27 | 19.83 | 20.08 | 865,791 | +0.02(+0.08%) |
Jun 20, 2006 | 19.99 | 20.30 | 19.83 | 20.06 | 1,105,394 | +0.07(+0.36%) |
Jun 19, 2006 | 20.37 | 20.38 | 19.88 | 19.99 | 794,187 | -0.39(-1.91%) |
Jun 16, 2006 | 20.86 | 20.94 | 20.23 | 20.38 | 1,645,130 | -0.48(-2.32%) |
Jun 15, 2006 | 20.66 | 20.94 | 20.46 | 20.87 | 1,186,059 | +0.88(+4.41%) |
Jun 14, 2006 | 19.66 | 20.26 | 19.56 | 19.99 | 1,003,462 | +0.33(+1.66%) |
Jun 13, 2006 | 19.51 | 20.03 | 19.51 | 19.66 | 1,217,268 | -0.14(-0.72%) |
Jun 12, 2006 | 20.45 | 20.51 | 19.60 | 19.80 | 1,453,221 | -0.66(-3.22%) |
Jun 09, 2006 | 20.49 | 21.22 | 20.14 | 20.46 | 1,633,301 | -0.02(-0.12%) |
Jun 08, 2006 | 20.74 | 20.81 | 19.15 | 20.49 | 2,342,923 | -0.45(-2.13%) |
Jun 07, 2006 | 21.50 | 21.50 | 20.70 | 20.93 | 2,118,925 | +10.18(+94.75%) |
Jun 06, 2006 | 11.09 | 11.09 | 10.62 | 10.75 | 1,973,955 | -0.34(-3.08%) |
Jun 05, 2006 | 11.92 | 11.95 | 10.99 | 11.09 | 1,212,360 | -0.88(-7.32%) |
Jun 02, 2006 | 11.92 | 11.98 | 11.86 | 11.97 | 979,049 | +0.05(+0.43%) |
Jun 01, 2006 | 11.61 | 11.92 | 11.56 | 11.91 | 972,254 | +0.30(+2.62%) |
May 31, 2006 | 11.68 | 11.72 | 11.48 | 11.61 | 820,992 | -0.07(-0.60%) |
May 30, 2006 | 11.75 | 11.83 | 11.63 | 11.68 | 1,255,649 | -0.13(-1.11%) |
May 26, 2006 | 11.59 | 11.95 | 11.59 | 11.81 | 1,230,481 | +0.20(+1.76%) |
May 25, 2006 | 11.50 | 11.63 | 11.46 | 11.61 | 892,218 | +0.16(+1.42%) |
May 24, 2006 | 11.57 | 11.77 | 11.36 | 11.44 | 1,172,594 | -0.13(-1.08%) |
May 23, 2006 | 11.77 | 11.94 | 11.56 | 11.57 | 652,615 | -0.10(-0.82%) |
May 22, 2006 | 11.58 | 11.72 | 11.55 | 11.66 | 1,016,047 | -0.01(-0.10%) |
May 19, 2006 | 11.68 | 11.78 | 11.55 | 11.68 | 805,891 | +0.00(+0.03%) |
May 18, 2006 | 11.88 | 11.95 | 11.67 | 11.67 | 973,009 | -0.11(-0.93%) |
May 17, 2006 | 11.78 | 11.88 | 11.70 | 11.78 | 1,013,530 | -0.10(-0.85%) |
May 16, 2006 | 12.02 | 12.08 | 11.82 | 11.88 | 1,187,443 | -0.11(-0.94%) |
May 15, 2006 | 12.24 | 12.30 | 11.90 | 12.00 | 1,392,062 | -0.19(-1.58%) |
May 12, 2006 | 12.49 | 12.57 | 12.13 | 12.19 | 980,308 | -0.31(-2.45%) |
May 11, 2006 | 12.72 | 12.75 | 12.49 | 12.49 | 382,307 | -0.24(-1.92%) |
May 10, 2006 | 12.78 | 12.79 | 12.72 | 12.74 | 370,730 | -0.04(-0.31%) |
May 09, 2006 | 12.88 | 12.96 | 12.76 | 12.78 | 398,415 | -0.14(-1.05%) |
May 08, 2006 | 13.04 | 13.09 | 12.89 | 12.91 | 453,030 | -0.13(-1.01%) |
May 05, 2006 | 12.93 | 13.10 | 12.93 | 13.04 | 687,851 | +0.15(+1.20%) |
May 04, 2006 | 12.71 | 12.92 | 12.64 | 12.89 | 2,073,370 | -0.33(-2.47%) |
May 03, 2006 | 13.23 | 13.30 | 13.11 | 13.21 | 479,205 | -0.02(-0.14%) |
May 02, 2006 | 13.21 | 13.35 | 13.14 | 13.23 | 414,774 | +0.07(+0.56%) |
May 01, 2006 | 13.21 | 13.33 | 13.15 | 13.16 | 513,938 | -0.22(-1.66%) |
Apr 28, 2006 | 13.54 | 13.61 | 13.29 | 13.38 | 411,754 | -0.21(-1.53%) |
Apr 27, 2006 | 13.49 | 13.65 | 13.42 | 13.59 | 788,273 | +0.11(+0.78%) |
Apr 26, 2006 | 13.80 | 13.88 | 13.27 | 13.49 | 1,513,122 | -0.02(-0.18%) |
Apr 25, 2006 | 13.64 | 13.64 | 13.33 | 13.51 | 395,143 | -0.09(-0.66%) |
Apr 24, 2006 | 13.63 | 13.76 | 13.46 | 13.60 | 478,199 | -0.05(-0.36%) |
Apr 21, 2006 | 13.67 | 13.68 | 13.48 | 13.65 | 556,724 | +0.17(+1.28%) |
Apr 20, 2006 | 12.93 | 13.52 | 12.92 | 13.48 | 605,299 | +0.55(+4.24%) |
Apr 19, 2006 | 13.06 | 13.06 | 12.67 | 12.93 | 2,153,405 | -0.22(-1.66%) |
Apr 18, 2006 | 13.15 | 13.20 | 13.04 | 13.15 | 605,802 | -0.01(-0.04%) |
Apr 17, 2006 | 13.04 | 13.28 | 13.04 | 13.15 | 316,114 | +0.11(+0.84%) |
Apr 13, 2006 | 13.07 | 13.12 | 12.94 | 13.04 | 311,836 | -0.03(-0.21%) |
Apr 12, 2006 | 13.04 | 13.10 | 13.00 | 13.07 | 313,094 | -0.03(-0.20%) |
Apr 11, 2006 | 13.15 | 13.17 | 13.03 | 13.10 | 563,016 | -0.05(-0.41%) |
Apr 10, 2006 | 13.16 | 13.28 | 13.06 | 13.15 | 614,108 | -0.01(-0.08%) |
Apr 07, 2006 | 13.42 | 13.57 | 13.09 | 13.16 | 374,001 | -0.21(-1.55%) |
Apr 06, 2006 | 13.25 | 13.37 | 13.25 | 13.37 | 312,339 | +0.06(+0.46%) |
Apr 05, 2006 | 13.38 | 13.43 | 13.28 | 13.30 | 220,474 | -0.09(-0.68%) |
Apr 04, 2006 | 13.43 | 13.51 | 13.31 | 13.40 | 397,156 | -0.08(-0.62%) |