Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.05 | 11.19 | 10.66 | 10.82 | 8,021,001 | -0.16(-1.46%) |
Jun 29, 2006 | 10.67 | 10.98 | 10.50 | 10.98 | 1,851,500 | +0.27(+2.52%) |
Jun 28, 2006 | 10.80 | 10.87 | 10.34 | 10.71 | 2,465,256 | -0.14(-1.29%) |
Jun 27, 2006 | 9.950 | 11.03 | 9.850 | 10.85 | 24,056,174 | -2.02(-15.70%) |
Jun 26, 2006 | 13.04 | 13.41 | 12.71 | 12.87 | 2,312,200 | -0.17(-1.30%) |
Jun 23, 2006 | 13.10 | 13.19 | 12.90 | 13.04 | 346,470 | -0.01(-0.08%) |
Jun 22, 2006 | 13.01 | 13.17 | 12.91 | 13.05 | 667,451 | -0.03(-0.23%) |
Jun 21, 2006 | 13.15 | 13.47 | 13.06 | 13.08 | 1,268,403 | -0.08(-0.61%) |
Jun 20, 2006 | 13.24 | 13.45 | 13.10 | 13.16 | 1,799,199 | +0.13(+1.00%) |
Jun 19, 2006 | 13.01 | 13.12 | 12.76 | 13.03 | 1,402,609 | -0.07(-0.53%) |
Jun 16, 2006 | 13.44 | 13.59 | 12.99 | 13.10 | 1,689,223 | -0.36(-2.67%) |
Jun 15, 2006 | 13.00 | 13.54 | 12.99 | 13.46 | 1,472,863 | +0.54(+4.18%) |
Jun 14, 2006 | 12.91 | 13.10 | 12.85 | 12.92 | 1,054,907 | +0.00(+0.00%) |
Jun 13, 2006 | 13.10 | 13.43 | 12.77 | 12.92 | 2,466,094 | -0.19(-1.45%) |
Jun 12, 2006 | 13.81 | 13.95 | 12.70 | 13.11 | 4,475,679 | -0.72(-5.21%) |
Jun 09, 2006 | 14.16 | 14.90 | 13.74 | 13.83 | 13,442,465 | -2.94(-17.53%) |
Jun 08, 2006 | 16.50 | 16.92 | 16.25 | 16.77 | 2,255,668 | +0.25(+1.51%) |
Jun 07, 2006 | 16.76 | 16.91 | 16.20 | 16.52 | 1,474,389 | -0.13(-0.78%) |
Jun 06, 2006 | 16.15 | 16.98 | 15.98 | 16.65 | 2,168,771 | +0.58(+3.61%) |
Jun 05, 2006 | 16.80 | 16.80 | 15.99 | 16.07 | 1,446,199 | -0.79(-4.69%) |
Jun 02, 2006 | 16.88 | 16.90 | 16.50 | 16.86 | 1,061,680 | +0.27(+1.63%) |
Jun 01, 2006 | 16.38 | 16.78 | 16.29 | 16.59 | 2,208,519 | +0.30(+1.84%) |
May 31, 2006 | 15.56 | 16.71 | 15.54 | 16.29 | 2,071,815 | +0.81(+5.23%) |
May 30, 2006 | 15.50 | 15.61 | 15.46 | 15.48 | 684,331 | -0.07(-0.45%) |
May 26, 2006 | 15.62 | 15.68 | 15.22 | 15.55 | 987,998 | -0.12(-0.77%) |
May 25, 2006 | 15.45 | 15.69 | 15.36 | 15.67 | 1,856,986 | +0.35(+2.28%) |
May 24, 2006 | 15.13 | 15.42 | 14.95 | 15.32 | 1,325,404 | +0.32(+2.13%) |
May 23, 2006 | 15.16 | 15.30 | 14.96 | 15.00 | 597,090 | -0.02(-0.13%) |
May 22, 2006 | 15.60 | 15.67 | 14.78 | 15.02 | 1,940,166 | +0.01(+0.07%) |
May 19, 2006 | 14.92 | 15.22 | 14.76 | 15.01 | 1,174,791 | +0.09(+0.60%) |
May 18, 2006 | 14.84 | 15.22 | 14.83 | 14.92 | 900,934 | +0.03(+0.20%) |
May 17, 2006 | 15.00 | 15.04 | 14.79 | 14.89 | 1,154,390 | -0.13(-0.87%) |
May 16, 2006 | 15.17 | 15.30 | 14.99 | 15.02 | 879,196 | -0.08(-0.53%) |
May 15, 2006 | 15.36 | 15.42 | 14.98 | 15.10 | 2,782,787 | -0.33(-2.14%) |
May 12, 2006 | 15.28 | 15.58 | 15.00 | 15.43 | 2,051,376 | +0.06(+0.39%) |
May 11, 2006 | 16.30 | 16.30 | 15.13 | 15.37 | 2,384,813 | -0.99(-6.05%) |
May 10, 2006 | 16.43 | 16.47 | 16.19 | 16.36 | 1,411,763 | +0.17(+1.05%) |
May 09, 2006 | 16.20 | 16.40 | 16.18 | 16.19 | 996,350 | +0.05(+0.31%) |
May 08, 2006 | 16.60 | 16.75 | 16.10 | 16.14 | 775,778 | -0.48(-2.89%) |
May 05, 2006 | 16.05 | 16.72 | 15.94 | 16.62 | 1,375,610 | +0.60(+3.75%) |
May 04, 2006 | 16.10 | 16.45 | 15.95 | 16.02 | 1,320,385 | -0.29(-1.78%) |
May 03, 2006 | 16.72 | 16.93 | 16.29 | 16.31 | 805,960 | -0.36(-2.16%) |
May 02, 2006 | 17.22 | 17.30 | 16.65 | 16.67 | 1,108,518 | -0.49(-2.86%) |
May 01, 2006 | 17.03 | 17.36 | 17.01 | 17.16 | 712,928 | +0.11(+0.65%) |
Apr 28, 2006 | 17.50 | 17.53 | 16.97 | 17.05 | 817,900 | -0.38(-2.18%) |
Apr 27, 2006 | 17.60 | 17.75 | 17.16 | 17.43 | 618,700 | -0.17(-0.97%) |
Apr 26, 2006 | 16.95 | 17.88 | 16.76 | 17.60 | 966,752 | +0.71(+4.20%) |
Apr 25, 2006 | 16.76 | 17.09 | 16.74 | 16.89 | 628,865 | +0.13(+0.78%) |
Apr 24, 2006 | 17.25 | 17.35 | 16.68 | 16.76 | 1,334,409 | -0.53(-3.07%) |
Apr 21, 2006 | 17.46 | 17.66 | 17.24 | 17.29 | 901,229 | -0.16(-0.92%) |
Apr 20, 2006 | 17.65 | 17.66 | 17.32 | 17.45 | 845,148 | -0.13(-0.74%) |
Apr 19, 2006 | 17.99 | 17.99 | 16.96 | 17.58 | 2,509,543 | -0.48(-2.66%) |
Apr 18, 2006 | 17.50 | 18.26 | 17.38 | 18.06 | 2,404,456 | +0.13(+0.73%) |
Apr 17, 2006 | 18.62 | 18.62 | 17.85 | 17.93 | 1,276,108 | -0.87(-4.63%) |
Apr 13, 2006 | 18.80 | 19.01 | 18.59 | 18.80 | 698,551 | -0.07(-0.37%) |
Apr 12, 2006 | 19.00 | 19.20 | 18.58 | 18.87 | 1,290,987 | -0.13(-0.68%) |
Apr 11, 2006 | 18.97 | 19.40 | 18.86 | 19.00 | 3,213,034 | +0.43(+2.32%) |
Apr 10, 2006 | 17.70 | 18.92 | 17.62 | 18.57 | 2,370,773 | +0.81(+4.56%) |
Apr 07, 2006 | 17.70 | 18.05 | 17.50 | 17.76 | 675,309 | +0.06(+0.34%) |
Apr 06, 2006 | 18.00 | 18.23 | 17.64 | 17.70 | 708,700 | -0.39(-2.16%) |
Apr 05, 2006 | 17.92 | 18.27 | 17.53 | 18.09 | 918,375 | +0.09(+0.50%) |
Apr 04, 2006 | 17.76 | 18.05 | 17.41 | 18.00 | 936,932 | +0.60(+3.45%) |