Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.26 | 13.57 | 13.19 | 13.46 | 5,592,196 | +0.12(+0.90%) |
Jun 29, 2006 | 13.19 | 13.37 | 13.03 | 13.34 | 5,278,618 | +0.18(+1.40%) |
Jun 28, 2006 | 12.90 | 13.17 | 12.75 | 13.16 | 5,737,887 | +0.26(+2.00%) |
Jun 27, 2006 | 12.65 | 12.92 | 12.61 | 12.90 | 6,350,361 | +0.23(+1.79%) |
Jun 26, 2006 | 12.63 | 12.75 | 12.55 | 12.68 | 2,098,632 | +0.01(+0.11%) |
Jun 23, 2006 | 12.64 | 12.82 | 12.55 | 12.66 | 2,396,177 | +0.04(+0.32%) |
Jun 22, 2006 | 12.62 | 12.68 | 12.48 | 12.62 | 3,161,856 | +0.00(+0.00%) |
Jun 21, 2006 | 12.39 | 12.78 | 12.35 | 12.62 | 3,982,231 | +0.28(+2.25%) |
Jun 20, 2006 | 12.31 | 12.45 | 12.19 | 12.34 | 2,742,995 | +0.07(+0.60%) |
Jun 19, 2006 | 12.13 | 12.53 | 12.01 | 12.27 | 4,613,388 | +0.14(+1.14%) |
Jun 16, 2006 | 12.16 | 12.45 | 12.11 | 12.13 | 5,434,213 | -0.05(-0.44%) |
Jun 15, 2006 | 11.75 | 12.23 | 11.74 | 12.19 | 5,239,098 | +0.42(+3.61%) |
Jun 14, 2006 | 11.71 | 11.81 | 11.64 | 11.76 | 3,387,910 | +0.04(+0.36%) |
Jun 13, 2006 | 11.45 | 11.94 | 11.45 | 11.72 | 6,422,126 | +0.28(+2.43%) |
Jun 12, 2006 | 11.61 | 11.74 | 11.40 | 11.44 | 6,123,808 | -0.11(-0.96%) |
Jun 09, 2006 | 11.90 | 12.15 | 11.51 | 11.55 | 8,609,073 | -0.36(-3.02%) |
Jun 08, 2006 | 12.08 | 12.08 | 11.69 | 11.91 | 4,216,049 | -0.16(-1.36%) |
Jun 07, 2006 | 12.00 | 12.17 | 11.91 | 12.08 | 3,812,418 | -0.01(-0.09%) |
Jun 06, 2006 | 12.21 | 12.22 | 11.97 | 12.09 | 3,540,956 | -0.14(-1.18%) |
Jun 05, 2006 | 12.34 | 12.56 | 12.21 | 12.23 | 3,754,297 | -0.14(-1.13%) |
Jun 02, 2006 | 12.21 | 12.45 | 12.15 | 12.37 | 2,569,592 | -0.03(-0.23%) |
Jun 01, 2006 | 12.29 | 12.42 | 12.23 | 12.40 | 3,643,399 | +0.10(+0.85%) |
May 31, 2006 | 12.09 | 12.30 | 12.02 | 12.30 | 5,293,660 | +0.25(+2.09%) |
May 30, 2006 | 12.00 | 12.12 | 11.94 | 12.05 | 4,249,110 | +0.06(+0.52%) |
May 26, 2006 | 11.99 | 12.05 | 11.89 | 11.98 | 2,626,002 | +0.04(+0.32%) |
May 25, 2006 | 11.84 | 11.97 | 11.80 | 11.95 | 3,265,466 | +0.10(+0.85%) |
May 24, 2006 | 11.45 | 11.91 | 11.34 | 11.85 | 4,448,171 | +0.33(+2.90%) |
May 23, 2006 | 11.77 | 11.89 | 11.51 | 11.51 | 3,871,684 | -0.30(-2.54%) |
May 22, 2006 | 11.43 | 11.88 | 11.42 | 11.81 | 5,116,082 | +0.32(+2.81%) |
May 19, 2006 | 11.58 | 11.70 | 11.43 | 11.49 | 5,750,375 | -0.14(-1.19%) |
May 18, 2006 | 11.49 | 11.92 | 11.46 | 11.63 | 8,106,720 | +0.22(+1.97%) |
May 17, 2006 | 11.54 | 11.60 | 11.36 | 11.40 | 4,244,825 | -0.18(-1.54%) |
May 16, 2006 | 11.81 | 11.83 | 11.52 | 11.58 | 4,400,209 | -0.25(-2.14%) |
May 15, 2006 | 11.89 | 11.92 | 11.68 | 11.83 | 2,608,768 | -0.10(-0.86%) |
May 12, 2006 | 12.11 | 12.22 | 11.93 | 11.94 | 2,467,657 | -0.20(-1.63%) |
May 11, 2006 | 12.18 | 12.23 | 12.06 | 12.13 | 2,543,203 | -0.08(-0.69%) |
May 10, 2006 | 12.39 | 12.51 | 12.17 | 12.22 | 3,364,440 | -0.21(-1.72%) |
May 09, 2006 | 12.57 | 12.61 | 12.38 | 12.43 | 1,982,467 | -0.13(-1.06%) |
May 08, 2006 | 12.47 | 12.61 | 12.29 | 12.57 | 2,926,323 | +0.10(+0.82%) |
May 05, 2006 | 12.47 | 12.51 | 12.34 | 12.46 | 2,020,836 | +0.04(+0.32%) |
May 04, 2006 | 12.29 | 12.45 | 12.26 | 12.42 | 2,271,395 | +0.16(+1.27%) |
May 03, 2006 | 12.32 | 12.39 | 12.24 | 12.27 | 2,554,091 | -0.08(-0.61%) |
May 02, 2006 | 12.44 | 12.49 | 12.27 | 12.34 | 2,758,885 | +0.04(+0.34%) |
May 01, 2006 | 12.09 | 12.53 | 12.05 | 12.30 | 4,874,412 | +0.25(+2.10%) |
Apr 28, 2006 | 12.25 | 12.25 | 11.98 | 12.05 | 2,632,789 | -0.17(-1.38%) |
Apr 27, 2006 | 12.34 | 12.34 | 12.01 | 12.22 | 3,332,889 | -0.12(-0.97%) |
Apr 26, 2006 | 12.13 | 12.52 | 12.13 | 12.34 | 2,796,757 | +0.15(+1.22%) |
Apr 25, 2006 | 12.33 | 12.34 | 12.04 | 12.19 | 3,136,387 | -0.14(-1.14%) |
Apr 24, 2006 | 12.27 | 12.38 | 12.18 | 12.33 | 2,524,314 | +0.09(+0.73%) |
Apr 21, 2006 | 12.70 | 12.75 | 12.16 | 12.24 | 5,184,250 | -0.41(-3.22%) |
Apr 20, 2006 | 12.60 | 12.89 | 12.54 | 12.65 | 7,765,359 | +0.41(+3.38%) |
Apr 19, 2006 | 12.12 | 12.23 | 12.06 | 12.23 | 1,877,915 | +0.11(+0.88%) |
Apr 18, 2006 | 11.84 | 12.17 | 11.77 | 12.13 | 2,494,304 | +0.32(+2.69%) |
Apr 17, 2006 | 11.95 | 11.99 | 11.75 | 11.81 | 1,501,829 | -0.18(-1.54%) |
Apr 13, 2006 | 11.94 | 12.06 | 11.89 | 11.99 | 1,228,692 | +0.00(+0.04%) |
Apr 12, 2006 | 11.94 | 12.05 | 11.89 | 11.99 | 1,400,367 | +0.05(+0.39%) |
Apr 11, 2006 | 12.01 | 12.06 | 11.88 | 11.94 | 1,484,917 | -0.03(-0.24%) |
Apr 10, 2006 | 12.02 | 12.12 | 11.92 | 11.97 | 1,230,288 | -0.01(-0.11%) |
Apr 07, 2006 | 12.08 | 12.21 | 11.96 | 11.98 | 2,274,511 | -0.09(-0.77%) |
Apr 06, 2006 | 12.00 | 12.15 | 11.95 | 12.08 | 2,377,995 | +0.02(+0.20%) |
Apr 05, 2006 | 11.94 | 12.13 | 11.85 | 12.05 | 2,488,346 | +0.10(+0.84%) |
Apr 04, 2006 | 12.04 | 12.05 | 11.90 | 11.95 | 2,619,577 | +0.05(+0.43%) |