Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.90 | 22.98 | 22.72 | 22.90 | 5,956,545 | +0.12(+0.52%) |
Jun 29, 2006 | 22.63 | 22.95 | 22.48 | 22.78 | 6,858,625 | +0.33(+1.48%) |
Jun 28, 2006 | 22.51 | 22.62 | 22.42 | 22.45 | 5,126,867 | -0.02(-0.08%) |
Jun 27, 2006 | 22.74 | 23.02 | 22.47 | 22.47 | 5,226,921 | -0.22(-0.97%) |
Jun 26, 2006 | 22.55 | 22.86 | 22.51 | 22.69 | 3,040,606 | +0.06(+0.28%) |
Jun 23, 2006 | 22.46 | 22.77 | 22.42 | 22.62 | 4,107,471 | +0.02(+0.08%) |
Jun 22, 2006 | 22.26 | 22.76 | 22.22 | 22.61 | 5,097,618 | +0.21(+0.92%) |
Jun 21, 2006 | 21.90 | 22.56 | 21.87 | 22.40 | 4,214,557 | +0.47(+2.14%) |
Jun 20, 2006 | 21.85 | 22.08 | 21.70 | 21.93 | 5,366,772 | +0.02(+0.09%) |
Jun 19, 2006 | 22.19 | 22.32 | 21.86 | 21.91 | 3,846,788 | -0.05(-0.23%) |
Jun 16, 2006 | 22.24 | 22.37 | 21.80 | 21.96 | 6,869,494 | -0.31(-1.40%) |
Jun 15, 2006 | 21.28 | 22.39 | 21.28 | 22.27 | 8,977,492 | +1.02(+4.80%) |
Jun 14, 2006 | 21.37 | 21.65 | 21.08 | 21.25 | 5,243,703 | -0.19(-0.90%) |
Jun 13, 2006 | 21.18 | 21.72 | 20.93 | 21.45 | 10,776,539 | +0.19(+0.91%) |
Jun 12, 2006 | 22.34 | 22.36 | 21.15 | 21.25 | 8,620,432 | +10.20(+92.36%) |
Jun 09, 2006 | 11.26 | 11.27 | 11.04 | 11.05 | 6,871,412 | -0.19(-1.68%) |
Jun 08, 2006 | 11.20 | 11.24 | 10.79 | 11.24 | 11,631,150 | +0.01(+0.08%) |
Jun 07, 2006 | 11.30 | 11.46 | 11.16 | 11.23 | 8,514,465 | -0.04(-0.35%) |
Jun 06, 2006 | 11.22 | 11.31 | 10.97 | 11.27 | 8,077,809 | +0.03(+0.22%) |
Jun 05, 2006 | 11.39 | 11.45 | 11.22 | 11.24 | 5,257,129 | -0.18(-1.55%) |
Jun 02, 2006 | 11.49 | 11.54 | 11.10 | 11.42 | 7,669,603 | -0.11(-0.92%) |
Jun 01, 2006 | 11.47 | 11.55 | 11.34 | 11.53 | 9,407,595 | +0.13(+1.18%) |
May 31, 2006 | 11.10 | 11.43 | 11.10 | 11.39 | 8,607,166 | +0.29(+2.59%) |
May 30, 2006 | 11.20 | 11.20 | 10.99 | 11.10 | 6,923,836 | -0.18(-1.64%) |
May 26, 2006 | 11.38 | 11.46 | 11.21 | 11.29 | 5,515,094 | -0.05(-0.44%) |
May 25, 2006 | 11.22 | 11.38 | 11.13 | 11.34 | 5,009,072 | +0.22(+1.95%) |
May 24, 2006 | 11.18 | 11.32 | 11.07 | 11.12 | 8,739,186 | -0.12(-1.04%) |
May 23, 2006 | 11.26 | 11.43 | 11.23 | 11.24 | 6,641,257 | +0.01(+0.10%) |
May 22, 2006 | 11.34 | 11.38 | 11.18 | 11.23 | 6,013,444 | -0.20(-1.79%) |
May 19, 2006 | 11.37 | 11.46 | 11.33 | 11.43 | 6,924,156 | +0.10(+0.86%) |
May 18, 2006 | 11.27 | 11.49 | 11.27 | 11.34 | 6,569,972 | -0.06(-0.52%) |
May 17, 2006 | 11.38 | 11.49 | 11.24 | 11.39 | 9,442,438 | -0.08(-0.72%) |
May 16, 2006 | 11.75 | 11.81 | 11.42 | 11.48 | 9,593,317 | -0.22(-1.89%) |
May 15, 2006 | 11.65 | 11.78 | 11.57 | 11.70 | 8,511,268 | -0.01(-0.08%) |
May 12, 2006 | 11.83 | 11.84 | 11.64 | 11.71 | 9,575,097 | -0.16(-1.36%) |
May 11, 2006 | 12.26 | 12.27 | 11.75 | 11.87 | 13,538,242 | -0.33(-2.69%) |
May 10, 2006 | 11.97 | 12.28 | 11.97 | 12.20 | 15,468,668 | -0.15(-1.23%) |
May 09, 2006 | 12.33 | 12.42 | 12.26 | 12.35 | 8,414,731 | -0.01(-0.08%) |
May 08, 2006 | 12.20 | 12.40 | 12.15 | 12.36 | 7,686,545 | +0.13(+1.05%) |
May 05, 2006 | 12.26 | 12.27 | 12.19 | 12.23 | 5,635,606 | +0.03(+0.27%) |
May 04, 2006 | 12.22 | 12.30 | 12.04 | 12.20 | 6,969,547 | +0.03(+0.26%) |
May 03, 2006 | 12.21 | 12.27 | 12.17 | 12.17 | 5,315,307 | -0.12(-0.98%) |
May 02, 2006 | 12.36 | 12.37 | 12.12 | 12.29 | 5,263,522 | -0.03(-0.28%) |
May 01, 2006 | 12.26 | 12.41 | 12.24 | 12.32 | 9,467,371 | +0.14(+1.18%) |
Apr 28, 2006 | 12.03 | 12.27 | 12.03 | 12.18 | 5,282,062 | +0.06(+0.50%) |
Apr 27, 2006 | 12.06 | 12.23 | 12.00 | 12.12 | 8,038,171 | +0.04(+0.35%) |
Apr 26, 2006 | 11.90 | 12.14 | 11.89 | 12.07 | 6,528,417 | +0.20(+1.70%) |
Apr 25, 2006 | 11.89 | 12.03 | 11.83 | 11.87 | 4,952,493 | -0.03(-0.28%) |
Apr 24, 2006 | 11.85 | 11.91 | 11.80 | 11.90 | 3,598,413 | -0.03(-0.21%) |
Apr 21, 2006 | 12.04 | 12.10 | 11.85 | 11.93 | 7,390,220 | +0.01(+0.09%) |
Apr 20, 2006 | 11.70 | 11.97 | 11.68 | 11.92 | 7,894,643 | +0.19(+1.61%) |
Apr 19, 2006 | 11.67 | 11.75 | 11.65 | 11.73 | 6,627,831 | +0.06(+0.52%) |
Apr 18, 2006 | 11.47 | 11.72 | 11.46 | 11.67 | 10,524,167 | +0.23(+1.98%) |
Apr 17, 2006 | 11.55 | 11.59 | 11.38 | 11.44 | 4,959,205 | -0.13(-1.15%) |
Apr 13, 2006 | 11.65 | 11.69 | 11.53 | 11.57 | 5,648,712 | -0.08(-0.67%) |
Apr 12, 2006 | 11.60 | 11.75 | 11.60 | 11.65 | 4,703,477 | +0.05(+0.47%) |
Apr 11, 2006 | 11.87 | 11.87 | 11.59 | 11.60 | 8,982,127 | -0.15(-1.28%) |
Apr 10, 2006 | 11.97 | 11.99 | 11.70 | 11.75 | 6,745,146 | -0.23(-1.96%) |
Apr 07, 2006 | 12.19 | 12.20 | 11.97 | 11.98 | 10,509,463 | -0.12(-0.97%) |
Apr 06, 2006 | 11.95 | 12.15 | 11.87 | 12.10 | 10,199,712 | +0.11(+0.93%) |
Apr 05, 2006 | 11.51 | 12.06 | 11.51 | 11.99 | 19,548,490 | +0.51(+4.46%) |
Apr 04, 2006 | 11.31 | 11.49 | 11.24 | 11.48 | 6,777,112 | +0.22(+1.99%) |