Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.58 | 11.67 | 11.52 | 11.52 | 11,597,939 | -0.05(-0.48%) |
Jun 29, 2006 | 11.38 | 11.64 | 11.21 | 11.58 | 14,343,234 | +0.20(+1.74%) |
Jun 28, 2006 | 11.33 | 11.43 | 11.29 | 11.38 | 17,372,022 | +0.19(+1.70%) |
Jun 27, 2006 | 11.30 | 11.30 | 11.19 | 11.19 | 11,967,587 | -0.12(-1.08%) |
Jun 26, 2006 | 11.27 | 11.33 | 11.21 | 11.31 | 10,333,858 | +0.06(+0.52%) |
Jun 23, 2006 | 11.32 | 11.32 | 11.21 | 11.25 | 15,077,000 | -0.15(-1.36%) |
Jun 22, 2006 | 11.38 | 11.43 | 11.35 | 11.41 | 9,152,438 | -0.04(-0.35%) |
Jun 21, 2006 | 11.42 | 11.55 | 11.42 | 11.45 | 11,540,309 | +0.03(+0.24%) |
Jun 20, 2006 | 11.37 | 11.49 | 11.37 | 11.42 | 11,494,030 | +0.00(+0.03%) |
Jun 19, 2006 | 11.48 | 11.53 | 11.38 | 11.42 | 10,550,116 | -0.03(-0.29%) |
Jun 16, 2006 | 11.44 | 11.50 | 11.37 | 11.45 | 17,407,242 | -0.05(-0.40%) |
Jun 15, 2006 | 11.44 | 11.53 | 11.34 | 11.50 | 19,720,600 | +0.07(+0.59%) |
Jun 14, 2006 | 11.51 | 11.54 | 11.23 | 11.43 | 22,578,244 | -0.09(-0.81%) |
Jun 13, 2006 | 11.83 | 11.84 | 11.47 | 11.52 | 27,002,092 | -0.37(-3.09%) |
Jun 12, 2006 | 11.87 | 11.98 | 11.79 | 11.89 | 13,077,406 | +0.02(+0.13%) |
Jun 09, 2006 | 11.94 | 11.97 | 11.80 | 11.87 | 13,955,539 | -0.03(-0.22%) |
Jun 08, 2006 | 11.65 | 11.91 | 11.60 | 11.90 | 23,415,048 | +0.18(+1.52%) |
Jun 07, 2006 | 11.63 | 11.86 | 11.62 | 11.72 | 18,804,046 | +0.10(+0.86%) |
Jun 06, 2006 | 11.58 | 11.63 | 11.45 | 11.62 | 14,803,693 | +0.05(+0.46%) |
Jun 05, 2006 | 11.66 | 11.72 | 11.56 | 11.57 | 10,502,382 | -0.14(-1.17%) |
Jun 02, 2006 | 11.66 | 11.73 | 11.63 | 11.71 | 16,052,931 | +0.08(+0.71%) |
Jun 01, 2006 | 11.42 | 11.63 | 11.40 | 11.62 | 16,110,852 | +0.22(+1.94%) |
May 31, 2006 | 11.43 | 11.46 | 11.30 | 11.40 | 21,544,976 | +0.02(+0.18%) |
May 30, 2006 | 11.48 | 11.50 | 11.37 | 11.38 | 12,005,134 | -0.17(-1.49%) |
May 26, 2006 | 11.59 | 11.60 | 11.48 | 11.55 | 10,412,444 | +0.03(+0.24%) |
May 25, 2006 | 11.59 | 11.59 | 11.42 | 11.53 | 10,515,189 | +0.02(+0.13%) |
May 24, 2006 | 11.46 | 11.61 | 11.44 | 11.51 | 20,181,642 | +0.02(+0.16%) |
May 23, 2006 | 11.51 | 11.63 | 11.46 | 11.49 | 14,351,966 | +0.04(+0.38%) |
May 22, 2006 | 11.35 | 11.55 | 11.34 | 11.45 | 16,104,740 | +0.10(+0.88%) |
May 19, 2006 | 11.29 | 11.41 | 11.29 | 11.35 | 17,359,798 | +0.07(+0.59%) |
May 18, 2006 | 11.38 | 11.42 | 11.28 | 11.28 | 14,860,450 | -0.14(-1.20%) |
May 17, 2006 | 11.60 | 11.66 | 11.36 | 11.42 | 14,806,313 | -0.25(-2.13%) |
May 16, 2006 | 11.64 | 11.70 | 11.59 | 11.67 | 8,645,117 | +0.04(+0.38%) |
May 15, 2006 | 11.54 | 11.68 | 11.53 | 11.62 | 13,659,821 | +0.09(+0.74%) |
May 12, 2006 | 11.60 | 11.66 | 11.52 | 11.54 | 11,324,050 | -0.05(-0.47%) |
May 11, 2006 | 11.65 | 11.67 | 11.51 | 11.59 | 11,314,445 | -0.08(-0.69%) |
May 10, 2006 | 11.75 | 11.79 | 11.62 | 11.67 | 10,411,862 | -0.06(-0.51%) |
May 09, 2006 | 11.73 | 11.79 | 11.72 | 11.73 | 8,033,596 | -0.02(-0.13%) |
May 08, 2006 | 11.81 | 11.89 | 11.72 | 11.75 | 9,355,890 | -0.08(-0.70%) |
May 05, 2006 | 11.76 | 11.85 | 11.75 | 11.83 | 10,610,075 | +0.12(+1.01%) |
May 04, 2006 | 11.61 | 11.73 | 11.61 | 11.71 | 11,384,009 | +0.14(+1.23%) |
May 03, 2006 | 11.57 | 11.61 | 11.50 | 11.57 | 9,310,193 | -0.09(-0.80%) |
May 02, 2006 | 11.69 | 11.74 | 11.62 | 11.66 | 14,064,688 | -0.02(-0.16%) |
May 01, 2006 | 11.83 | 11.83 | 11.66 | 11.68 | 19,915,612 | -0.12(-1.00%) |
Apr 28, 2006 | 11.51 | 11.87 | 11.48 | 11.80 | 24,726,572 | +0.26(+2.26%) |
Apr 27, 2006 | 11.23 | 11.61 | 11.22 | 11.54 | 20,750,086 | +0.27(+2.39%) |
Apr 26, 2006 | 11.19 | 11.27 | 11.19 | 11.27 | 12,439,690 | +0.09(+0.78%) |
Apr 25, 2006 | 11.17 | 11.21 | 11.13 | 11.18 | 13,164,142 | -0.00(-0.02%) |
Apr 24, 2006 | 11.17 | 11.22 | 11.12 | 11.18 | 8,244,034 | +0.01(+0.11%) |
Apr 21, 2006 | 11.24 | 11.24 | 11.11 | 11.17 | 11,042,011 | +0.00(+0.00%) |
Apr 20, 2006 | 11.11 | 11.24 | 11.10 | 11.17 | 11,001,262 | +0.05(+0.46%) |
Apr 19, 2006 | 11.18 | 11.18 | 11.09 | 11.12 | 9,752,898 | -0.06(-0.51%) |
Apr 18, 2006 | 11.03 | 11.20 | 10.96 | 11.18 | 15,199,537 | +0.10(+0.93%) |
Apr 17, 2006 | 11.08 | 11.15 | 11.02 | 11.07 | 9,506,951 | -0.03(-0.29%) |
Apr 13, 2006 | 11.06 | 11.13 | 11.03 | 11.11 | 7,320,204 | +0.04(+0.40%) |
Apr 12, 2006 | 11.08 | 11.11 | 11.02 | 11.06 | 5,953,960 | +0.00(+0.02%) |
Apr 11, 2006 | 12.02 | 11.12 | 11.03 | 11.06 | 8,844,494 | -0.01(-0.05%) |
Apr 10, 2006 | 11.09 | 11.16 | 11.05 | 11.06 | 6,918,247 | +0.01(+0.06%) |
Apr 07, 2006 | 11.16 | 11.21 | 11.00 | 11.06 | 9,444,664 | -0.10(-0.88%) |
Apr 06, 2006 | 11.14 | 11.17 | 11.09 | 11.16 | 6,378,910 | -0.03(-0.29%) |
Apr 05, 2006 | 11.17 | 11.24 | 11.16 | 11.19 | 10,162,713 | +0.04(+0.40%) |
Apr 04, 2006 | 11.06 | 11.21 | 11.04 | 11.14 | 10,881,636 | +0.09(+0.84%) |