Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.83 | 11.98 | 11.52 | 11.98 | 2,432,938 | +0.25(+2.09%) |
Jun 29, 2006 | 11.17 | 11.82 | 11.10 | 11.73 | 1,477,576 | +0.60(+5.38%) |
Jun 28, 2006 | 11.31 | 11.33 | 11.00 | 11.13 | 735,678 | -0.21(-1.84%) |
Jun 27, 2006 | 11.27 | 11.48 | 11.17 | 11.34 | 1,146,185 | +0.09(+0.82%) |
Jun 26, 2006 | 11.07 | 11.36 | 11.06 | 11.25 | 392,345 | +0.22(+2.00%) |
Jun 23, 2006 | 10.93 | 11.17 | 10.83 | 11.03 | 332,386 | +0.03(+0.26%) |
Jun 22, 2006 | 10.88 | 11.17 | 10.81 | 11.00 | 517,238 | +0.12(+1.11%) |
Jun 21, 2006 | 10.83 | 11.04 | 10.82 | 10.88 | 737,668 | +0.07(+0.63%) |
Jun 20, 2006 | 10.67 | 10.89 | 10.67 | 10.81 | 857,089 | +0.13(+1.20%) |
Jun 19, 2006 | 10.65 | 10.87 | 10.63 | 10.68 | 706,818 | -0.15(-1.37%) |
Jun 16, 2006 | 11.08 | 11.16 | 10.78 | 10.83 | 791,159 | -0.25(-2.25%) |
Jun 15, 2006 | 10.97 | 11.23 | 10.90 | 11.08 | 490,618 | +0.16(+1.47%) |
Jun 14, 2006 | 10.73 | 11.02 | 10.72 | 10.92 | 782,451 | +0.14(+1.27%) |
Jun 13, 2006 | 10.89 | 11.11 | 10.72 | 10.78 | 1,165,840 | -0.15(-1.36%) |
Jun 12, 2006 | 10.97 | 11.28 | 10.91 | 10.93 | 865,548 | +0.02(+0.15%) |
Jun 09, 2006 | 11.52 | 11.52 | 10.89 | 10.92 | 1,804,738 | -0.24(-2.13%) |
Jun 08, 2006 | 11.13 | 11.19 | 10.60 | 11.15 | 986,461 | +0.00(+0.04%) |
Jun 07, 2006 | 11.66 | 11.66 | 11.09 | 11.15 | 1,434,286 | -0.74(-6.22%) |
Jun 06, 2006 | 12.06 | 12.10 | 11.76 | 11.89 | 1,609,436 | -0.12(-0.97%) |
Jun 05, 2006 | 12.42 | 12.56 | 12.00 | 12.01 | 544,854 | -0.41(-3.33%) |
Jun 02, 2006 | 12.56 | 12.85 | 12.36 | 12.42 | 662,533 | -0.14(-1.12%) |
Jun 01, 2006 | 12.60 | 12.82 | 12.40 | 12.56 | 702,837 | +0.01(+0.10%) |
May 31, 2006 | 12.24 | 12.66 | 12.24 | 12.55 | 811,311 | +0.35(+2.87%) |
May 30, 2006 | 12.65 | 12.65 | 12.16 | 12.20 | 652,333 | -0.44(-3.50%) |
May 26, 2006 | 12.81 | 13.00 | 12.62 | 12.64 | 551,821 | -0.15(-1.19%) |
May 25, 2006 | 12.34 | 12.87 | 12.34 | 12.79 | 612,028 | +0.56(+4.57%) |
May 24, 2006 | 12.19 | 12.44 | 11.92 | 12.24 | 741,400 | +0.03(+0.26%) |
May 23, 2006 | 12.45 | 12.68 | 12.18 | 12.20 | 675,968 | -0.18(-1.46%) |
May 22, 2006 | 12.53 | 12.61 | 12.16 | 12.38 | 590,881 | -0.23(-1.82%) |
May 19, 2006 | 12.49 | 12.86 | 12.48 | 12.61 | 841,415 | +0.10(+0.84%) |
May 18, 2006 | 12.71 | 13.02 | 12.47 | 12.51 | 796,383 | -0.16(-1.30%) |
May 17, 2006 | 12.93 | 12.93 | 12.58 | 12.67 | 1,130,014 | -0.26(-1.99%) |
May 16, 2006 | 12.84 | 13.09 | 12.75 | 12.93 | 962,576 | +0.06(+0.50%) |
May 15, 2006 | 13.02 | 13.14 | 12.82 | 12.87 | 1,314,120 | -0.24(-1.81%) |
May 12, 2006 | 13.15 | 13.21 | 12.80 | 13.10 | 828,975 | -0.11(-0.82%) |
May 11, 2006 | 13.16 | 13.32 | 12.86 | 13.21 | 964,816 | +0.02(+0.15%) |
May 10, 2006 | 13.68 | 13.69 | 12.87 | 13.19 | 1,255,405 | -0.55(-4.04%) |
May 09, 2006 | 13.73 | 13.95 | 13.55 | 13.75 | 1,806,977 | +0.62(+4.72%) |
May 08, 2006 | 12.79 | 13.32 | 12.79 | 13.13 | 1,106,627 | +0.37(+2.87%) |
May 05, 2006 | 13.02 | 13.02 | 12.62 | 12.76 | 2,117,221 | -0.34(-2.61%) |
May 04, 2006 | 12.99 | 13.16 | 12.91 | 13.10 | 730,951 | +0.12(+0.93%) |
May 03, 2006 | 12.68 | 13.02 | 12.61 | 12.98 | 2,168,223 | +0.28(+2.21%) |
May 02, 2006 | 12.76 | 12.82 | 12.59 | 12.70 | 1,368,605 | +0.15(+1.19%) |
May 01, 2006 | 12.32 | 12.72 | 12.30 | 12.55 | 3,128,064 | +0.35(+2.90%) |
Apr 28, 2006 | 12.16 | 12.24 | 11.99 | 12.20 | 1,313,622 | +0.04(+0.33%) |
Apr 27, 2006 | 12.38 | 12.46 | 12.12 | 12.16 | 9,317,267 | -0.40(-3.20%) |
Apr 26, 2006 | 13.16 | 13.25 | 12.51 | 12.56 | 2,314,762 | -0.64(-4.87%) |
Apr 25, 2006 | 12.83 | 13.45 | 12.83 | 13.20 | 1,372,337 | +0.37(+2.91%) |
Apr 24, 2006 | 12.58 | 12.92 | 12.35 | 12.83 | 785,188 | +0.23(+1.79%) |
Apr 21, 2006 | 12.70 | 12.75 | 12.42 | 12.60 | 904,857 | -0.09(-0.73%) |
Apr 20, 2006 | 13.30 | 13.31 | 12.46 | 12.70 | 2,202,806 | -1.19(-8.57%) |
Apr 19, 2006 | 13.42 | 13.95 | 13.37 | 13.89 | 1,140,463 | +0.63(+4.76%) |
Apr 18, 2006 | 12.98 | 13.29 | 12.98 | 13.26 | 605,560 | +0.31(+2.36%) |
Apr 17, 2006 | 12.97 | 13.20 | 12.76 | 12.95 | 720,004 | -0.00(-0.03%) |
Apr 13, 2006 | 13.06 | 13.13 | 12.87 | 12.95 | 466,485 | -0.11(-0.83%) |
Apr 12, 2006 | 12.91 | 13.17 | 12.85 | 13.06 | 567,494 | +0.12(+0.93%) |
Apr 11, 2006 | 13.24 | 13.24 | 12.85 | 12.94 | 528,932 | -0.26(-1.95%) |
Apr 10, 2006 | 13.02 | 13.22 | 13.02 | 13.20 | 856,093 | +0.18(+1.39%) |
Apr 07, 2006 | 13.01 | 13.20 | 12.96 | 13.02 | 613,770 | +0.06(+0.43%) |
Apr 06, 2006 | 13.44 | 13.54 | 12.87 | 12.96 | 1,756,721 | -0.54(-3.99%) |
Apr 05, 2006 | 13.98 | 13.98 | 13.20 | 13.50 | 1,169,323 | -0.47(-3.39%) |
Apr 04, 2006 | 13.83 | 14.06 | 13.75 | 13.98 | 816,784 | +0.22(+1.61%) |