Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.46 | 21.73 | 20.85 | 21.53 | 2,254,440 | +0.05(+0.24%) |
Jun 29, 2006 | 22.19 | 22.19 | 20.67 | 21.47 | 2,494,504 | +10.79(+100.90%) |
Jun 28, 2006 | 9.933 | 10.73 | 9.615 | 10.69 | 4,012,961 | +0.92(+9.37%) |
Jun 27, 2006 | 10.15 | 10.22 | 9.708 | 9.774 | 1,569,746 | -0.33(-3.28%) |
Jun 26, 2006 | 9.911 | 10.15 | 9.796 | 10.10 | 835,045 | +0.19(+1.88%) |
Jun 23, 2006 | 9.948 | 10.12 | 9.744 | 9.919 | 1,222,502 | -0.06(-0.65%) |
Jun 22, 2006 | 9.648 | 10.19 | 9.571 | 9.983 | 2,516,239 | +0.36(+3.78%) |
Jun 21, 2006 | 9.315 | 9.796 | 9.280 | 9.620 | 2,003,045 | +0.16(+1.73%) |
Jun 20, 2006 | 9.351 | 9.571 | 9.055 | 9.456 | 2,079,158 | +0.09(+1.01%) |
Jun 19, 2006 | 9.538 | 9.957 | 9.266 | 9.361 | 2,348,394 | -0.33(-3.43%) |
Jun 16, 2006 | 9.710 | 9.844 | 9.567 | 9.694 | 2,191,131 | -0.12(-1.25%) |
Jun 15, 2006 | 9.845 | 10.09 | 9.303 | 9.816 | 4,954,053 | -0.14(-1.43%) |
Jun 14, 2006 | 9.791 | 10.29 | 9.519 | 9.959 | 3,492,662 | +0.21(+2.18%) |
Jun 13, 2006 | 10.37 | 10.39 | 9.571 | 9.747 | 4,628,826 | -0.78(-7.44%) |
Jun 12, 2006 | 11.72 | 11.72 | 10.45 | 10.53 | 3,457,806 | -1.07(-9.22%) |
Jun 09, 2006 | 12.00 | 12.40 | 11.52 | 11.60 | 2,990,030 | -0.10(-0.85%) |
Jun 08, 2006 | 11.76 | 12.10 | 10.96 | 11.70 | 3,499,593 | -0.35(-2.94%) |
Jun 07, 2006 | 12.35 | 12.78 | 11.78 | 12.05 | 3,293,662 | -0.29(-2.35%) |
Jun 06, 2006 | 13.08 | 13.14 | 11.82 | 12.34 | 3,668,473 | -0.71(-5.43%) |
Jun 05, 2006 | 14.00 | 14.10 | 12.94 | 13.05 | 2,062,453 | -0.67(-4.86%) |
Jun 02, 2006 | 13.79 | 13.97 | 13.24 | 13.72 | 1,447,033 | +0.21(+1.52%) |
Jun 01, 2006 | 13.45 | 13.57 | 13.12 | 13.51 | 1,179,899 | +0.16(+1.17%) |
May 31, 2006 | 13.53 | 13.71 | 12.88 | 13.36 | 2,963,850 | +0.00(+0.01%) |
May 30, 2006 | 13.36 | 13.90 | 13.20 | 13.36 | 3,733,363 | +0.30(+2.32%) |
May 26, 2006 | 12.88 | 13.14 | 12.81 | 13.05 | 1,107,946 | +0.04(+0.32%) |
May 25, 2006 | 12.85 | 13.07 | 12.42 | 13.01 | 1,960,647 | +0.44(+3.48%) |
May 24, 2006 | 13.05 | 13.14 | 12.07 | 12.57 | 4,699,422 | -0.08(-0.64%) |
May 23, 2006 | 12.03 | 13.19 | 11.88 | 12.66 | 5,354,306 | +1.11(+9.64%) |
May 22, 2006 | 11.90 | 12.22 | 11.03 | 11.54 | 4,306,815 | -0.56(-4.61%) |
May 19, 2006 | 12.09 | 12.54 | 11.38 | 12.10 | 3,916,134 | +0.16(+1.36%) |
May 18, 2006 | 13.45 | 14.05 | 11.84 | 11.94 | 4,883,163 | -1.60(-11.82%) |
May 17, 2006 | 14.23 | 14.44 | 13.13 | 13.54 | 3,298,653 | -1.01(-6.94%) |
May 16, 2006 | 14.84 | 15.30 | 14.25 | 14.55 | 1,951,736 | -0.21(-1.42%) |
May 15, 2006 | 14.16 | 14.81 | 13.85 | 14.76 | 2,694,610 | +0.37(+2.60%) |
May 12, 2006 | 15.04 | 15.39 | 14.23 | 14.38 | 2,178,107 | -0.73(-4.85%) |
May 11, 2006 | 15.33 | 16.17 | 14.88 | 15.12 | 3,501,781 | -0.10(-0.68%) |
May 10, 2006 | 14.92 | 15.40 | 14.63 | 15.22 | 1,529,748 | +0.31(+2.08%) |
May 09, 2006 | 15.55 | 15.71 | 14.61 | 14.91 | 3,079,500 | -0.53(-3.44%) |
May 08, 2006 | 14.52 | 15.51 | 14.03 | 15.44 | 3,412,006 | +1.19(+8.34%) |
May 05, 2006 | 14.61 | 14.78 | 13.87 | 14.25 | 3,209,597 | -0.08(-0.54%) |
May 04, 2006 | 14.74 | 16.22 | 13.39 | 14.33 | 7,047,589 | -1.46(-9.24%) |
May 03, 2006 | 15.39 | 15.98 | 14.78 | 15.79 | 2,538,936 | +0.59(+3.85%) |
May 02, 2006 | 16.17 | 15.35 | 14.49 | 15.20 | 2,286,589 | +0.54(+3.66%) |
May 01, 2006 | 13.59 | 14.70 | 13.52 | 14.67 | 2,312,511 | +1.15(+8.52%) |
Apr 28, 2006 | 13.97 | 14.46 | 13.34 | 13.52 | 1,685,941 | -0.83(-5.80%) |
Apr 27, 2006 | 14.60 | 14.61 | 13.86 | 14.35 | 2,023,608 | -0.53(-3.56%) |
Apr 26, 2006 | 14.11 | 15.23 | 14.05 | 14.88 | 3,748,325 | +0.95(+6.83%) |
Apr 25, 2006 | 13.64 | 14.65 | 13.58 | 13.93 | 3,736,174 | +0.59(+4.44%) |
Apr 24, 2006 | 12.01 | 13.34 | 12.01 | 13.33 | 1,993,492 | +1.24(+10.28%) |
Apr 21, 2006 | 12.00 | 12.24 | 11.85 | 12.09 | 516,962 | +0.20(+1.69%) |
Apr 20, 2006 | 11.96 | 12.14 | 11.62 | 11.89 | 656,523 | -0.13(-1.09%) |
Apr 19, 2006 | 11.98 | 12.24 | 11.81 | 12.02 | 766,312 | +0.13(+1.12%) |
Apr 18, 2006 | 11.96 | 12.07 | 11.44 | 11.89 | 1,192,417 | +0.07(+0.57%) |
Apr 17, 2006 | 11.39 | 11.90 | 11.33 | 11.82 | 1,108,913 | +0.60(+5.36%) |
Apr 13, 2006 | 11.35 | 11.49 | 10.89 | 11.22 | 867,615 | -0.08(-0.73%) |
Apr 12, 2006 | 10.73 | 11.39 | 9.969 | 11.30 | 2,425,091 | +0.57(+5.35%) |
Apr 11, 2006 | 11.14 | 11.45 | 10.59 | 10.73 | 1,164,327 | -0.41(-3.66%) |
Apr 10, 2006 | 11.64 | 12.06 | 11.06 | 11.14 | 2,264,206 | -0.37(-3.23%) |
Apr 07, 2006 | 11.15 | 11.51 | 11.15 | 11.51 | 961,380 | +0.42(+3.76%) |
Apr 06, 2006 | 11.37 | 11.51 | 10.97 | 11.09 | 1,126,476 | -0.33(-2.87%) |
Apr 05, 2006 | 10.46 | 11.43 | 10.39 | 11.42 | 1,575,371 | +1.05(+10.09%) |
Apr 04, 2006 | 10.20 | 10.47 | 10.07 | 10.37 | 474,317 | +0.28(+2.81%) |