Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.19 | 12.21 | 12.04 | 12.08 | 1,140,681 | -0.09(-0.76%) |
Jun 29, 2006 | 12.04 | 12.19 | 12.04 | 12.17 | 1,628,701 | +0.15(+1.21%) |
Jun 28, 2006 | 12.01 | 12.06 | 12.00 | 12.03 | 1,226,653 | +0.02(+0.19%) |
Jun 27, 2006 | 12.04 | 12.09 | 11.99 | 12.00 | 709,413 | -0.06(-0.49%) |
Jun 26, 2006 | 12.07 | 12.12 | 12.03 | 12.06 | 445,877 | +0.03(+0.27%) |
Jun 23, 2006 | 12.09 | 12.09 | 11.99 | 12.03 | 1,035,603 | -0.09(-0.70%) |
Jun 22, 2006 | 12.20 | 12.20 | 12.03 | 12.12 | 729,642 | -0.05(-0.39%) |
Jun 21, 2006 | 12.11 | 12.23 | 12.05 | 12.16 | 923,502 | +0.09(+0.72%) |
Jun 20, 2006 | 11.93 | 12.12 | 11.91 | 12.08 | 878,549 | +0.19(+1.62%) |
Jun 19, 2006 | 12.06 | 12.07 | 11.84 | 11.88 | 733,576 | -0.14(-1.18%) |
Jun 16, 2006 | 12.10 | 12.16 | 12.01 | 12.03 | 1,054,708 | -0.11(-0.92%) |
Jun 15, 2006 | 12.03 | 12.17 | 12.00 | 12.14 | 1,294,083 | +0.13(+1.08%) |
Jun 14, 2006 | 12.06 | 12.14 | 11.94 | 12.01 | 820,391 | -0.08(-0.65%) |
Jun 13, 2006 | 12.01 | 12.19 | 12.01 | 12.09 | 1,537,672 | +0.08(+0.67%) |
Jun 12, 2006 | 12.13 | 12.17 | 12.01 | 12.01 | 885,573 | -0.09(-0.72%) |
Jun 09, 2006 | 12.11 | 12.23 | 12.07 | 12.09 | 620,069 | -0.04(-0.35%) |
Jun 08, 2006 | 12.09 | 12.22 | 11.97 | 12.14 | 2,237,252 | +0.05(+0.38%) |
Jun 07, 2006 | 11.75 | 12.36 | 11.73 | 12.09 | 5,201,618 | +0.38(+3.25%) |
Jun 06, 2006 | 11.68 | 11.73 | 11.60 | 11.71 | 877,706 | +0.03(+0.26%) |
Jun 05, 2006 | 11.75 | 11.81 | 11.65 | 11.68 | 871,525 | -0.11(-0.91%) |
Jun 02, 2006 | 11.79 | 11.83 | 11.72 | 11.79 | 961,150 | -0.01(-0.12%) |
Jun 01, 2006 | 11.54 | 11.80 | 11.53 | 11.80 | 3,668,161 | +0.27(+2.36%) |
May 31, 2006 | 11.41 | 11.54 | 11.39 | 11.53 | 1,148,548 | +0.14(+1.22%) |
May 30, 2006 | 11.39 | 11.49 | 11.31 | 11.39 | 930,526 | +0.00(+0.03%) |
May 26, 2006 | 11.34 | 11.47 | 11.34 | 11.39 | 802,410 | -0.00(-0.03%) |
May 25, 2006 | 11.41 | 11.48 | 11.34 | 11.39 | 900,744 | +0.00(+0.00%) |
May 24, 2006 | 11.33 | 11.43 | 11.29 | 11.39 | 1,131,971 | -0.00(-0.02%) |
May 23, 2006 | 11.45 | 11.57 | 11.39 | 11.39 | 946,821 | -0.04(-0.37%) |
May 22, 2006 | 11.48 | 11.57 | 11.38 | 11.43 | 1,330,607 | -0.12(-1.05%) |
May 19, 2006 | 11.59 | 11.63 | 11.51 | 11.56 | 1,990,011 | +0.01(+0.09%) |
May 18, 2006 | 11.71 | 11.74 | 11.52 | 11.54 | 1,284,249 | -0.17(-1.47%) |
May 17, 2006 | 11.75 | 11.81 | 11.71 | 11.72 | 1,319,088 | -0.06(-0.47%) |
May 16, 2006 | 11.83 | 11.84 | 11.75 | 11.77 | 731,890 | -0.06(-0.47%) |
May 15, 2006 | 11.72 | 11.83 | 11.71 | 11.83 | 1,054,708 | +0.10(+0.88%) |
May 12, 2006 | 11.77 | 11.86 | 11.66 | 11.72 | 1,143,771 | -0.04(-0.36%) |
May 11, 2006 | 11.94 | 12.02 | 11.75 | 11.77 | 1,204,739 | -0.18(-1.48%) |
May 10, 2006 | 12.03 | 12.10 | 11.89 | 11.94 | 730,204 | -0.09(-0.74%) |
May 09, 2006 | 12.02 | 12.11 | 11.99 | 12.03 | 892,878 | +0.01(+0.07%) |
May 08, 2006 | 12.04 | 12.10 | 11.99 | 12.02 | 1,086,456 | +0.02(+0.16%) |
May 05, 2006 | 11.98 | 12.06 | 11.89 | 12.00 | 1,314,873 | +0.06(+0.52%) |
May 04, 2006 | 11.91 | 12.03 | 11.89 | 11.94 | 1,193,500 | +0.03(+0.24%) |
May 03, 2006 | 12.10 | 12.15 | 11.89 | 11.91 | 3,018,309 | -0.37(-3.01%) |
May 02, 2006 | 12.59 | 12.59 | 12.19 | 12.28 | 4,663,869 | -0.44(-3.47%) |
May 01, 2006 | 12.96 | 12.96 | 12.71 | 12.72 | 3,283,813 | -0.42(-3.20%) |
Apr 28, 2006 | 13.10 | 13.19 | 13.04 | 13.14 | 1,332,012 | +0.02(+0.12%) |
Apr 27, 2006 | 13.06 | 13.13 | 12.90 | 13.13 | 1,550,876 | +0.07(+0.50%) |
Apr 26, 2006 | 12.94 | 13.16 | 12.92 | 13.06 | 2,122,622 | +0.09(+0.69%) |
Apr 25, 2006 | 12.88 | 12.99 | 12.80 | 12.97 | 2,106,888 | +0.10(+0.79%) |
Apr 24, 2006 | 12.46 | 12.93 | 12.42 | 12.87 | 4,086,223 | +0.30(+2.39%) |
Apr 21, 2006 | 12.30 | 12.67 | 12.24 | 12.57 | 4,314,640 | +0.58(+4.82%) |
Apr 20, 2006 | 11.93 | 12.10 | 11.93 | 11.99 | 567,250 | +0.01(+0.05%) |
Apr 19, 2006 | 11.99 | 12.07 | 11.98 | 11.99 | 520,330 | -0.01(-0.07%) |
Apr 18, 2006 | 11.93 | 12.01 | 11.79 | 12.00 | 1,246,039 | +0.07(+0.60%) |
Apr 17, 2006 | 11.96 | 12.00 | 11.90 | 11.93 | 460,767 | -0.03(-0.28%) |
Apr 13, 2006 | 11.95 | 12.00 | 11.87 | 11.96 | 560,507 | +0.01(+0.05%) |
Apr 12, 2006 | 12.03 | 12.05 | 11.88 | 11.95 | 1,710,740 | -0.07(-0.59%) |
Apr 11, 2006 | 12.10 | 12.12 | 11.99 | 12.03 | 3,040,505 | -0.08(-0.63%) |
Apr 10, 2006 | 11.85 | 12.11 | 11.84 | 12.10 | 2,182,185 | -0.06(-0.51%) |
Apr 07, 2006 | 12.28 | 12.29 | 12.16 | 12.16 | 1,624,206 | -0.12(-0.96%) |
Apr 06, 2006 | 12.19 | 12.32 | 12.19 | 12.28 | 1,097,694 | +0.09(+0.73%) |
Apr 05, 2006 | 12.22 | 12.34 | 12.17 | 12.19 | 1,753,727 | -0.06(-0.49%) |
Apr 04, 2006 | 12.29 | 12.40 | 12.23 | 12.25 | 951,878 | -0.05(-0.43%) |