Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.32 | 11.63 | 11.06 | 11.63 | 15,514,877 | +0.27(+2.33%) |
Jun 29, 2006 | 11.28 | 11.38 | 10.82 | 11.36 | 3,845,256 | +0.20(+1.81%) |
Jun 28, 2006 | 11.39 | 11.48 | 11.01 | 11.16 | 3,672,536 | -0.21(-1.81%) |
Jun 27, 2006 | 11.51 | 11.63 | 11.35 | 11.37 | 2,779,140 | -0.15(-1.33%) |
Jun 26, 2006 | 11.51 | 11.60 | 11.44 | 11.52 | 2,818,714 | +0.06(+0.53%) |
Jun 23, 2006 | 11.16 | 11.55 | 11.16 | 11.46 | 3,630,571 | +0.35(+3.10%) |
Jun 22, 2006 | 10.89 | 11.14 | 10.84 | 11.12 | 3,065,650 | +0.26(+2.40%) |
Jun 21, 2006 | 10.44 | 10.94 | 10.44 | 10.86 | 2,471,534 | +0.41(+3.97%) |
Jun 20, 2006 | 10.30 | 10.57 | 10.28 | 10.44 | 2,253,688 | +0.14(+1.37%) |
Jun 19, 2006 | 10.18 | 10.51 | 10.18 | 10.30 | 2,426,204 | +0.07(+0.64%) |
Jun 16, 2006 | 10.64 | 10.66 | 10.05 | 10.23 | 6,323,867 | -0.45(-4.23%) |
Jun 15, 2006 | 10.04 | 10.90 | 9.980 | 10.69 | 3,532,460 | +0.75(+7.56%) |
Jun 14, 2006 | 9.805 | 10.02 | 9.711 | 9.936 | 3,298,109 | +0.11(+1.11%) |
Jun 13, 2006 | 10.13 | 10.37 | 9.761 | 9.826 | 5,043,654 | -0.31(-3.09%) |
Jun 12, 2006 | 10.79 | 10.82 | 10.14 | 10.14 | 3,841,364 | -0.64(-5.90%) |
Jun 09, 2006 | 11.08 | 11.14 | 10.73 | 10.78 | 1,290,287 | -0.25(-2.27%) |
Jun 08, 2006 | 10.96 | 11.04 | 10.46 | 11.03 | 3,048,964 | -0.04(-0.36%) |
Jun 07, 2006 | 11.57 | 11.64 | 11.06 | 11.07 | 3,313,417 | -0.43(-3.77%) |
Jun 06, 2006 | 11.91 | 11.92 | 11.18 | 11.50 | 4,272,631 | -0.37(-3.12%) |
Jun 05, 2006 | 12.37 | 12.47 | 11.85 | 11.87 | 1,674,442 | -0.60(-4.78%) |
Jun 02, 2006 | 12.66 | 12.72 | 12.36 | 12.46 | 2,169,925 | +0.12(+0.97%) |
Jun 01, 2006 | 11.77 | 12.35 | 11.68 | 12.35 | 2,201,068 | +0.64(+5.50%) |
May 31, 2006 | 11.84 | 11.90 | 11.59 | 11.70 | 1,576,564 | -0.10(-0.88%) |
May 30, 2006 | 12.09 | 12.09 | 11.80 | 11.81 | 1,189,102 | -0.33(-2.71%) |
May 26, 2006 | 12.23 | 12.35 | 12.06 | 12.13 | 2,127,556 | -0.04(-0.31%) |
May 25, 2006 | 12.05 | 12.17 | 11.89 | 12.17 | 1,039,583 | +0.18(+1.51%) |
May 24, 2006 | 12.21 | 12.21 | 11.47 | 11.99 | 3,073,872 | -0.22(-1.83%) |
May 23, 2006 | 12.45 | 12.65 | 12.21 | 12.21 | 1,547,127 | -0.16(-1.26%) |
May 22, 2006 | 12.63 | 12.63 | 12.24 | 12.37 | 1,604,675 | -0.35(-2.78%) |
May 19, 2006 | 12.53 | 12.87 | 12.53 | 12.72 | 1,002,309 | +0.18(+1.46%) |
May 18, 2006 | 12.57 | 12.78 | 12.50 | 12.54 | 1,139,143 | +0.04(+0.35%) |
May 17, 2006 | 12.72 | 12.72 | 12.39 | 12.50 | 1,531,781 | -0.28(-2.16%) |
May 16, 2006 | 13.02 | 13.06 | 12.75 | 12.77 | 734,034 | -0.22(-1.72%) |
May 15, 2006 | 12.85 | 13.04 | 12.76 | 13.00 | 1,423,709 | +0.07(+0.54%) |
May 12, 2006 | 13.30 | 13.30 | 12.79 | 12.93 | 1,301,902 | -0.35(-2.62%) |
May 11, 2006 | 13.52 | 13.71 | 13.27 | 13.27 | 1,163,676 | -0.29(-2.13%) |
May 10, 2006 | 13.52 | 13.72 | 13.45 | 13.56 | 1,240,880 | +0.04(+0.28%) |
May 09, 2006 | 13.45 | 13.63 | 13.42 | 13.52 | 1,024,303 | -0.01(-0.05%) |
May 08, 2006 | 13.66 | 13.66 | 13.40 | 13.53 | 1,148,501 | -0.13(-0.97%) |
May 05, 2006 | 13.47 | 13.72 | 13.46 | 13.66 | 1,106,365 | +0.26(+1.95%) |
May 04, 2006 | 13.57 | 13.57 | 13.26 | 13.40 | 1,161,651 | -0.10(-0.73%) |
May 03, 2006 | 13.69 | 13.69 | 13.43 | 13.50 | 1,338,221 | -0.18(-1.29%) |
May 02, 2006 | 13.26 | 13.70 | 13.26 | 13.68 | 1,840,609 | +0.42(+3.17%) |
May 01, 2006 | 13.62 | 13.75 | 13.25 | 13.26 | 1,033,718 | -0.38(-2.76%) |
Apr 28, 2006 | 13.24 | 13.71 | 13.20 | 13.63 | 1,736,092 | +0.33(+2.45%) |
Apr 27, 2006 | 13.08 | 13.87 | 13.08 | 13.31 | 3,447,162 | -0.31(-2.30%) |
Apr 26, 2006 | 13.49 | 13.76 | 13.41 | 13.62 | 1,654,258 | +0.20(+1.49%) |
Apr 25, 2006 | 13.34 | 13.48 | 13.27 | 13.42 | 1,026,704 | +0.11(+0.84%) |
Apr 24, 2006 | 13.47 | 13.51 | 13.22 | 13.31 | 1,012,132 | -0.24(-1.77%) |
Apr 21, 2006 | 13.82 | 13.83 | 13.52 | 13.55 | 754,613 | -0.15(-1.08%) |
Apr 20, 2006 | 13.80 | 13.93 | 13.62 | 13.70 | 637,953 | -0.04(-0.29%) |
Apr 19, 2006 | 13.58 | 13.93 | 13.57 | 13.74 | 1,382,686 | +0.17(+1.26%) |
Apr 18, 2006 | 12.98 | 13.58 | 13.01 | 13.57 | 1,275,070 | +0.58(+4.49%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.74 | 12.98 | 781,559 | -0.08(-0.64%) |
Apr 13, 2006 | 13.07 | 13.15 | 12.96 | 13.07 | 705,253 | +0.00(+0.00%) |
Apr 12, 2006 | 12.87 | 13.11 | 12.83 | 13.07 | 601,083 | +0.20(+1.55%) |
Apr 11, 2006 | 12.98 | 13.25 | 12.81 | 12.87 | 722,923 | -0.18(-1.39%) |
Apr 10, 2006 | 13.24 | 13.31 | 12.96 | 13.05 | 1,131,073 | -0.19(-1.45%) |
Apr 07, 2006 | 13.54 | 13.59 | 13.24 | 13.24 | 545,469 | -0.24(-1.76%) |
Apr 06, 2006 | 13.52 | 13.56 | 13.35 | 13.48 | 434,284 | +0.00(+0.00%) |
Apr 05, 2006 | 13.49 | 13.51 | 13.34 | 13.48 | 1,049,335 | +0.00(+0.03%) |
Apr 04, 2006 | 13.47 | 13.70 | 13.39 | 13.47 | 1,497,853 | +0.00(+0.02%) |