Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.76 | 11.81 | 11.49 | 11.52 | 5,128,472 | -0.15(-1.29%) |
Jun 29, 2006 | 11.44 | 11.67 | 11.21 | 11.67 | 6,884,844 | +0.32(+2.78%) |
Jun 28, 2006 | 11.27 | 11.37 | 11.12 | 11.35 | 5,932,294 | +0.15(+1.32%) |
Jun 27, 2006 | 11.22 | 11.24 | 11.01 | 11.20 | 6,425,226 | +0.02(+0.21%) |
Jun 26, 2006 | 11.12 | 11.24 | 11.06 | 11.18 | 2,999,263 | +0.03(+0.31%) |
Jun 23, 2006 | 11.17 | 11.41 | 11.13 | 11.14 | 6,132,922 | +0.10(+0.93%) |
Jun 22, 2006 | 11.20 | 11.35 | 10.96 | 11.04 | 3,254,046 | -0.20(-1.77%) |
Jun 21, 2006 | 10.97 | 11.34 | 10.91 | 11.24 | 6,003,683 | +0.32(+2.92%) |
Jun 20, 2006 | 11.05 | 11.18 | 10.90 | 10.92 | 4,166,347 | -0.12(-1.09%) |
Jun 19, 2006 | 11.24 | 11.30 | 10.98 | 11.04 | 3,607,346 | -0.21(-1.83%) |
Jun 16, 2006 | 11.36 | 11.40 | 11.18 | 11.25 | 5,339,419 | -0.14(-1.24%) |
Jun 15, 2006 | 11.07 | 11.48 | 11.06 | 11.39 | 5,234,751 | +0.31(+2.82%) |
Jun 14, 2006 | 10.99 | 11.19 | 10.86 | 11.08 | 5,518,486 | +0.16(+1.51%) |
Jun 13, 2006 | 11.15 | 11.36 | 10.88 | 10.91 | 8,832,340 | -0.25(-2.27%) |
Jun 12, 2006 | 11.43 | 11.52 | 11.16 | 11.16 | 6,764,597 | -0.28(-2.46%) |
Jun 09, 2006 | 11.35 | 11.59 | 11.33 | 11.45 | 7,944,857 | +0.16(+1.46%) |
Jun 08, 2006 | 11.27 | 11.42 | 11.11 | 11.28 | 6,779,007 | -0.09(-0.78%) |
Jun 07, 2006 | 11.41 | 11.57 | 11.21 | 11.37 | 8,530,672 | -0.04(-0.39%) |
Jun 06, 2006 | 11.68 | 11.68 | 11.33 | 11.42 | 7,987,899 | -0.28(-2.38%) |
Jun 05, 2006 | 11.90 | 12.04 | 11.66 | 11.69 | 3,988,253 | -0.26(-2.18%) |
Jun 02, 2006 | 11.93 | 12.19 | 11.79 | 11.95 | 4,524,552 | -0.19(-1.53%) |
Jun 01, 2006 | 11.77 | 12.14 | 11.68 | 12.14 | 6,448,054 | +0.37(+3.12%) |
May 31, 2006 | 11.52 | 11.83 | 11.36 | 11.77 | 6,808,656 | +0.33(+2.85%) |
May 30, 2006 | 11.66 | 11.70 | 11.44 | 11.45 | 5,199,765 | -0.26(-2.23%) |
May 26, 2006 | 11.67 | 11.72 | 11.50 | 11.71 | 3,182,289 | +0.04(+0.32%) |
May 25, 2006 | 11.61 | 11.72 | 11.41 | 11.67 | 4,139,117 | +0.04(+0.35%) |
May 24, 2006 | 11.55 | 11.76 | 11.24 | 11.63 | 7,863,008 | +0.08(+0.65%) |
May 23, 2006 | 11.90 | 12.02 | 11.55 | 11.55 | 7,090,987 | -0.25(-2.15%) |
May 22, 2006 | 12.05 | 12.05 | 11.62 | 11.81 | 7,171,802 | +0.18(+1.54%) |
May 19, 2006 | 11.40 | 11.74 | 11.33 | 11.63 | 6,527,747 | +0.30(+2.60%) |
May 18, 2006 | 11.50 | 11.62 | 11.33 | 11.33 | 4,000,429 | -0.16(-1.43%) |
May 17, 2006 | 11.68 | 11.82 | 11.48 | 11.50 | 3,965,009 | -0.26(-2.25%) |
May 16, 2006 | 11.65 | 11.84 | 11.58 | 11.76 | 4,210,150 | +0.04(+0.35%) |
May 15, 2006 | 11.79 | 11.95 | 11.62 | 11.72 | 5,416,510 | -0.20(-1.64%) |
May 12, 2006 | 12.01 | 12.16 | 11.89 | 11.92 | 4,958,795 | -0.08(-0.66%) |
May 11, 2006 | 12.36 | 12.41 | 11.88 | 12.00 | 7,599,933 | -0.37(-2.97%) |
May 10, 2006 | 12.47 | 12.56 | 12.33 | 12.36 | 4,600,914 | -0.16(-1.31%) |
May 09, 2006 | 12.85 | 12.91 | 12.46 | 12.53 | 5,485,741 | -0.37(-2.85%) |
May 08, 2006 | 12.93 | 13.11 | 12.89 | 12.89 | 2,744,961 | -0.13(-1.00%) |
May 05, 2006 | 13.02 | 13.17 | 12.79 | 13.03 | 3,474,710 | -0.07(-0.52%) |
May 04, 2006 | 12.80 | 13.15 | 12.77 | 13.09 | 4,545,028 | +0.33(+2.55%) |
May 03, 2006 | 12.77 | 12.85 | 12.67 | 12.77 | 4,007,547 | -0.05(-0.37%) |
May 02, 2006 | 12.54 | 12.86 | 12.49 | 12.82 | 3,576,908 | +0.27(+2.13%) |
May 01, 2006 | 12.75 | 12.88 | 12.51 | 12.55 | 3,583,379 | -0.24(-1.88%) |
Apr 28, 2006 | 12.84 | 13.05 | 12.76 | 12.79 | 4,449,363 | -0.16(-1.27%) |
Apr 27, 2006 | 12.61 | 13.16 | 12.54 | 12.95 | 8,389,962 | +0.15(+1.18%) |
Apr 26, 2006 | 12.77 | 13.03 | 12.73 | 12.80 | 9,809,799 | -0.26(-1.97%) |
Apr 25, 2006 | 12.82 | 13.23 | 12.81 | 13.06 | 8,685,932 | +0.32(+2.51%) |
Apr 24, 2006 | 12.73 | 12.83 | 12.49 | 12.74 | 3,759,637 | +0.09(+0.68%) |
Apr 21, 2006 | 13.03 | 13.04 | 12.51 | 12.65 | 4,699,898 | -0.28(-2.15%) |
Apr 20, 2006 | 12.70 | 12.95 | 12.69 | 12.93 | 5,253,060 | +0.20(+1.56%) |
Apr 19, 2006 | 12.42 | 12.73 | 12.29 | 12.73 | 5,044,490 | +0.31(+2.46%) |
Apr 18, 2006 | 12.13 | 12.50 | 12.13 | 12.43 | 3,252,155 | +0.30(+2.49%) |
Apr 17, 2006 | 12.28 | 12.52 | 12.03 | 12.13 | 3,819,800 | -0.22(-1.75%) |
Apr 13, 2006 | 12.49 | 12.53 | 12.31 | 12.34 | 5,044,598 | -0.09(-0.72%) |
Apr 12, 2006 | 12.39 | 12.54 | 12.40 | 12.43 | 2,202,485 | +0.04(+0.33%) |
Apr 11, 2006 | 12.59 | 12.64 | 12.32 | 12.39 | 4,206,838 | -0.18(-1.45%) |
Apr 10, 2006 | 12.50 | 12.65 | 12.47 | 12.57 | 3,854,767 | +0.04(+0.30%) |
Apr 07, 2006 | 12.80 | 12.85 | 12.50 | 12.53 | 3,834,569 | -0.19(-1.48%) |
Apr 06, 2006 | 12.93 | 12.93 | 12.65 | 12.72 | 2,970,351 | -0.13(-1.04%) |
Apr 05, 2006 | 12.74 | 12.97 | 12.60 | 12.86 | 3,380,368 | +0.13(+1.02%) |
Apr 04, 2006 | 12.90 | 12.93 | 12.72 | 12.73 | 4,276,248 | +0.01(+0.05%) |