Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.61 | 12.77 | 11.55 | 12.77 | 521,500 | +1.21(+10.47%) |
Jun 29, 2006 | 11.25 | 11.65 | 11.16 | 11.56 | 225,800 | +0.36(+3.21%) |
Jun 28, 2006 | 10.82 | 11.33 | 10.77 | 11.20 | 208,500 | +0.45(+4.19%) |
Jun 27, 2006 | 11.26 | 11.33 | 10.61 | 10.75 | 197,900 | -0.51(-4.53%) |
Jun 26, 2006 | 11.56 | 11.63 | 11.23 | 11.26 | 164,300 | -0.28(-2.43%) |
Jun 23, 2006 | 11.87 | 11.98 | 11.50 | 11.54 | 101,300 | -0.33(-2.78%) |
Jun 22, 2006 | 11.96 | 12.35 | 11.84 | 11.87 | 139,400 | -0.10(-0.84%) |
Jun 21, 2006 | 12.25 | 12.35 | 11.93 | 11.97 | 136,100 | -0.25(-2.05%) |
Jun 20, 2006 | 12.45 | 12.50 | 12.21 | 12.22 | 158,400 | -0.28(-2.24%) |
Jun 19, 2006 | 12.54 | 12.70 | 12.38 | 12.50 | 125,100 | -0.04(-0.32%) |
Jun 16, 2006 | 12.63 | 12.65 | 12.49 | 12.54 | 234,900 | -0.14(-1.10%) |
Jun 15, 2006 | 12.50 | 12.75 | 12.50 | 12.68 | 188,200 | +0.17(+1.36%) |
Jun 14, 2006 | 12.51 | 12.67 | 12.50 | 12.51 | 305,200 | +0.01(+0.08%) |
Jun 13, 2006 | 12.70 | 12.70 | 12.48 | 12.50 | 220,700 | +0.00(+0.00%) |
Jun 12, 2006 | 12.85 | 12.89 | 12.50 | 12.50 | 132,800 | -0.41(-3.18%) |
Jun 09, 2006 | 12.78 | 13.09 | 12.78 | 12.91 | 149,800 | +0.13(+1.02%) |
Jun 08, 2006 | 13.27 | 13.60 | 12.63 | 12.78 | 258,800 | -0.59(-4.41%) |
Jun 07, 2006 | 13.96 | 14.06 | 13.34 | 13.37 | 115,900 | -0.59(-4.23%) |
Jun 06, 2006 | 14.15 | 14.25 | 13.86 | 13.96 | 180,500 | -0.22(-1.55%) |
Jun 05, 2006 | 14.78 | 14.78 | 14.18 | 14.18 | 139,400 | -0.60(-4.06%) |
Jun 02, 2006 | 14.89 | 15.00 | 14.40 | 14.78 | 96,100 | -0.10(-0.67%) |
Jun 01, 2006 | 14.58 | 14.89 | 14.32 | 14.88 | 66,900 | +0.40(+2.76%) |
May 31, 2006 | 14.35 | 14.63 | 14.10 | 14.48 | 125,500 | +0.20(+1.40%) |
May 30, 2006 | 14.72 | 14.72 | 14.19 | 14.28 | 163,900 | -0.43(-2.92%) |
May 26, 2006 | 14.59 | 14.89 | 14.54 | 14.71 | 31,800 | +0.08(+0.55%) |
May 25, 2006 | 14.53 | 14.83 | 14.11 | 14.63 | 56,700 | +0.12(+0.83%) |
May 24, 2006 | 14.90 | 14.90 | 14.14 | 14.51 | 97,900 | -0.40(-2.68%) |
May 23, 2006 | 14.57 | 15.12 | 14.51 | 14.91 | 80,600 | +0.44(+3.04%) |
May 22, 2006 | 15.05 | 15.06 | 13.94 | 14.47 | 110,300 | -0.57(-3.79%) |
May 19, 2006 | 14.60 | 15.18 | 14.50 | 15.04 | 54,100 | +0.41(+2.80%) |
May 18, 2006 | 14.98 | 15.08 | 14.58 | 14.63 | 62,800 | -0.35(-2.34%) |
May 17, 2006 | 15.00 | 15.09 | 14.70 | 14.98 | 53,600 | -0.11(-0.73%) |
May 16, 2006 | 14.70 | 15.14 | 14.60 | 15.09 | 41,900 | +0.09(+0.60%) |
May 15, 2006 | 15.11 | 15.38 | 14.46 | 15.00 | 103,400 | -0.36(-2.34%) |
May 12, 2006 | 15.60 | 15.60 | 15.20 | 15.36 | 51,600 | -0.24(-1.54%) |
May 11, 2006 | 16.18 | 16.19 | 15.51 | 15.60 | 47,700 | -0.43(-2.68%) |
May 10, 2006 | 16.33 | 16.82 | 15.58 | 16.03 | 100,100 | -0.43(-2.61%) |
May 09, 2006 | 16.63 | 16.76 | 16.40 | 16.46 | 50,700 | -0.28(-1.67%) |
May 08, 2006 | 17.07 | 17.07 | 16.65 | 16.74 | 108,600 | -0.13(-0.77%) |
May 05, 2006 | 16.79 | 16.97 | 16.46 | 16.87 | 52,300 | -0.01(-0.06%) |
May 04, 2006 | 17.14 | 17.24 | 16.87 | 16.88 | 69,400 | -0.13(-0.76%) |
May 03, 2006 | 16.98 | 17.10 | 16.59 | 17.01 | 96,400 | +0.07(+0.41%) |
May 02, 2006 | 16.95 | 17.11 | 16.70 | 16.94 | 98,700 | +0.08(+0.47%) |
May 01, 2006 | 16.69 | 16.95 | 16.66 | 16.86 | 52,300 | +0.12(+0.72%) |
Apr 28, 2006 | 16.90 | 16.90 | 16.43 | 16.74 | 51,600 | -0.11(-0.65%) |
Apr 27, 2006 | 16.72 | 17.01 | 16.20 | 16.85 | 131,400 | +0.33(+2.00%) |
Apr 26, 2006 | 16.32 | 16.70 | 16.30 | 16.52 | 63,700 | +0.09(+0.55%) |
Apr 25, 2006 | 16.59 | 16.61 | 16.20 | 16.43 | 64,300 | -0.07(-0.42%) |
Apr 24, 2006 | 16.48 | 16.82 | 16.14 | 16.50 | 69,500 | -0.11(-0.66%) |
Apr 21, 2006 | 17.23 | 17.33 | 16.20 | 16.61 | 111,500 | -0.49(-2.87%) |
Apr 20, 2006 | 17.63 | 17.63 | 17.01 | 17.10 | 34,200 | -0.53(-3.01%) |
Apr 19, 2006 | 17.24 | 17.68 | 17.19 | 17.63 | 65,300 | +0.38(+2.20%) |
Apr 18, 2006 | 16.82 | 17.30 | 16.70 | 17.25 | 56,800 | +0.53(+3.17%) |
Apr 17, 2006 | 17.09 | 17.09 | 16.69 | 16.72 | 63,600 | -0.43(-2.51%) |
Apr 13, 2006 | 17.25 | 17.40 | 17.00 | 17.15 | 44,900 | -0.10(-0.58%) |
Apr 12, 2006 | 17.66 | 17.74 | 17.19 | 17.25 | 66,700 | -0.55(-3.09%) |
Apr 11, 2006 | 18.50 | 18.50 | 17.71 | 17.80 | 106,100 | -0.65(-3.52%) |
Apr 10, 2006 | 17.57 | 18.61 | 17.57 | 18.45 | 94,200 | +0.71(+4.00%) |
Apr 07, 2006 | 18.10 | 18.20 | 17.59 | 17.74 | 67,200 | -0.36(-1.99%) |
Apr 06, 2006 | 17.55 | 18.20 | 17.52 | 18.10 | 63,400 | +0.65(+3.72%) |
Apr 05, 2006 | 16.90 | 17.96 | 16.84 | 17.45 | 126,200 | +0.40(+2.35%) |
Apr 04, 2006 | 17.11 | 17.39 | 16.42 | 17.05 | 123,900 | -0.14(-0.81%) |