Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.12 | 12.13 | 11.96 | 11.99 | 228,734 | -0.06(-0.50%) |
Jun 29, 2006 | 11.87 | 12.11 | 11.76 | 12.05 | 428,819 | +0.24(+2.01%) |
Jun 28, 2006 | 11.90 | 11.92 | 11.77 | 11.81 | 173,976 | -0.00(-0.04%) |
Jun 27, 2006 | 12.04 | 12.04 | 11.80 | 11.82 | 292,502 | -0.00(-0.04%) |
Jun 26, 2006 | 11.77 | 11.89 | 11.72 | 11.82 | 327,621 | -0.10(-0.80%) |
Jun 23, 2006 | 11.75 | 12.03 | 11.69 | 11.92 | 776,773 | +0.26(+2.23%) |
Jun 22, 2006 | 11.82 | 11.82 | 11.36 | 11.66 | 754,592 | -0.16(-1.39%) |
Jun 21, 2006 | 12.55 | 12.64 | 11.73 | 11.82 | 2,759,832 | -0.06(-0.55%) |
Jun 20, 2006 | 11.97 | 12.00 | 11.79 | 11.89 | 211,637 | -0.09(-0.72%) |
Jun 19, 2006 | 12.10 | 12.10 | 11.88 | 11.97 | 482,652 | +0.06(+0.47%) |
Jun 16, 2006 | 12.01 | 12.06 | 11.79 | 11.92 | 912,396 | -0.04(-0.36%) |
Jun 15, 2006 | 11.47 | 11.98 | 11.43 | 11.96 | 1,131,658 | +0.90(+8.18%) |
Jun 14, 2006 | 10.73 | 11.10 | 10.65 | 11.05 | 518,464 | +0.23(+2.16%) |
Jun 13, 2006 | 10.89 | 11.04 | 10.74 | 10.82 | 798,491 | -0.32(-2.91%) |
Jun 12, 2006 | 11.61 | 11.63 | 11.11 | 11.14 | 322,076 | -0.13(-1.19%) |
Jun 09, 2006 | 11.40 | 11.53 | 11.27 | 11.28 | 542,262 | +0.11(+0.97%) |
Jun 08, 2006 | 11.30 | 11.36 | 10.82 | 11.17 | 784,397 | -0.60(-5.11%) |
Jun 07, 2006 | 11.89 | 11.93 | 11.60 | 11.77 | 412,877 | -0.11(-0.95%) |
Jun 06, 2006 | 11.82 | 11.95 | 11.60 | 11.89 | 558,435 | -0.26(-2.10%) |
Jun 05, 2006 | 12.34 | 12.35 | 12.11 | 12.14 | 463,245 | -0.17(-1.41%) |
Jun 02, 2006 | 12.44 | 12.54 | 12.14 | 12.31 | 655,243 | +0.37(+3.08%) |
Jun 01, 2006 | 12.05 | 12.18 | 11.90 | 11.95 | 1,091,687 | -0.61(-4.83%) |
May 31, 2006 | 12.45 | 12.55 | 12.07 | 12.55 | 1,039,009 | +0.10(+0.83%) |
May 30, 2006 | 13.20 | 13.20 | 12.44 | 12.45 | 866,418 | -0.83(-6.23%) |
May 26, 2006 | 13.61 | 13.63 | 13.22 | 13.27 | 286,264 | +0.01(+0.07%) |
May 25, 2006 | 13.20 | 13.30 | 13.08 | 13.27 | 415,649 | +0.32(+2.44%) |
May 24, 2006 | 13.41 | 13.41 | 12.66 | 12.95 | 744,657 | -0.45(-3.33%) |
May 23, 2006 | 13.63 | 13.83 | 13.26 | 13.40 | 752,051 | +0.15(+1.11%) |
May 22, 2006 | 13.29 | 13.57 | 12.77 | 13.25 | 1,319,959 | -0.79(-5.61%) |
May 19, 2006 | 13.74 | 14.11 | 13.66 | 14.04 | 894,143 | -0.43(-2.96%) |
May 18, 2006 | 14.54 | 14.90 | 14.43 | 14.46 | 583,850 | -0.08(-0.54%) |
May 17, 2006 | 15.47 | 15.47 | 14.36 | 14.54 | 2,119,375 | -0.69(-4.55%) |
May 16, 2006 | 15.04 | 15.29 | 14.98 | 15.24 | 752,282 | +0.71(+4.92%) |
May 15, 2006 | 15.45 | 15.51 | 14.50 | 14.52 | 1,879,088 | -1.64(-10.13%) |
May 12, 2006 | 16.16 | 16.16 | 15.64 | 16.16 | 345,181 | +0.13(+0.81%) |
May 11, 2006 | 16.07 | 16.46 | 15.97 | 16.03 | 358,350 | +0.06(+0.38%) |
May 10, 2006 | 16.34 | 16.34 | 15.94 | 15.97 | 201,471 | -0.37(-2.25%) |
May 09, 2006 | 16.50 | 16.50 | 16.13 | 16.33 | 550,811 | -0.16(-1.00%) |
May 08, 2006 | 16.30 | 16.50 | 16.21 | 16.50 | 247,911 | +0.19(+1.19%) |
May 05, 2006 | 16.01 | 16.30 | 16.01 | 16.30 | 245,600 | +0.38(+2.36%) |
May 04, 2006 | 15.76 | 15.93 | 15.69 | 15.93 | 339,174 | +0.27(+1.74%) |
May 03, 2006 | 15.84 | 16.10 | 15.65 | 15.65 | 314,914 | -0.15(-0.96%) |
May 02, 2006 | 15.91 | 16.13 | 15.71 | 15.81 | 1,246,025 | +0.70(+4.64%) |
May 01, 2006 | 14.02 | 15.12 | 14.02 | 15.11 | 1,404,060 | +1.08(+7.68%) |
Apr 28, 2006 | 13.61 | 14.24 | 13.61 | 14.03 | 430,436 | +0.52(+3.85%) |
Apr 27, 2006 | 14.01 | 14.01 | 13.30 | 13.51 | 788,325 | -0.50(-3.55%) |
Apr 26, 2006 | 13.86 | 14.08 | 13.86 | 14.01 | 191,536 | +0.25(+1.82%) |
Apr 25, 2006 | 13.63 | 13.85 | 13.61 | 13.75 | 482,883 | -0.38(-2.66%) |
Apr 24, 2006 | 14.26 | 14.26 | 13.85 | 14.13 | 207,016 | -0.23(-1.57%) |
Apr 21, 2006 | 14.37 | 14.37 | 14.19 | 14.36 | 357,426 | -0.01(-0.09%) |
Apr 20, 2006 | 14.41 | 14.41 | 14.25 | 14.37 | 460,010 | +0.07(+0.48%) |
Apr 19, 2006 | 14.28 | 14.33 | 14.21 | 14.30 | 446,378 | +0.08(+0.55%) |
Apr 18, 2006 | 14.25 | 14.28 | 14.15 | 14.22 | 638,839 | +0.21(+1.48%) |
Apr 17, 2006 | 13.93 | 14.02 | 13.90 | 14.01 | 249,759 | -0.01(-0.06%) |
Apr 13, 2006 | 14.08 | 14.15 | 13.78 | 14.02 | 447,765 | -0.06(-0.43%) |
Apr 12, 2006 | 13.72 | 14.11 | 13.52 | 14.08 | 1,050,099 | +0.34(+2.46%) |
Apr 11, 2006 | 13.75 | 13.78 | 13.59 | 13.75 | 298,510 | +0.00(+0.00%) |
Apr 10, 2006 | 13.68 | 13.79 | 13.63 | 13.75 | 346,105 | +0.00(+0.03%) |
Apr 07, 2006 | 14.04 | 14.04 | 13.66 | 13.74 | 438,523 | -0.35(-2.46%) |
Apr 06, 2006 | 14.04 | 14.09 | 13.96 | 14.09 | 325,311 | +0.16(+1.18%) |
Apr 05, 2006 | 13.94 | 14.02 | 13.88 | 13.92 | 701,221 | +0.14(+1.00%) |
Apr 04, 2006 | 13.74 | 13.83 | 13.63 | 13.79 | 1,042,012 | +0.02(+0.16%) |