Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.92 | 23.00 | 22.74 | 22.92 | 5,951,381 | +0.12(+0.52%) |
Jun 29, 2006 | 22.65 | 22.97 | 22.50 | 22.80 | 6,852,679 | +0.33(+1.48%) |
Jun 28, 2006 | 22.53 | 22.64 | 22.44 | 22.47 | 5,122,422 | -0.02(-0.08%) |
Jun 27, 2006 | 22.76 | 23.04 | 22.49 | 22.49 | 5,222,389 | -0.22(-0.97%) |
Jun 26, 2006 | 22.57 | 22.88 | 22.53 | 22.71 | 3,037,970 | +0.06(+0.28%) |
Jun 23, 2006 | 22.48 | 22.79 | 22.44 | 22.64 | 4,103,910 | +0.02(+0.08%) |
Jun 22, 2006 | 22.28 | 22.78 | 22.24 | 22.62 | 5,093,199 | +0.21(+0.92%) |
Jun 21, 2006 | 21.92 | 22.57 | 21.89 | 22.42 | 4,210,904 | +0.47(+2.14%) |
Jun 20, 2006 | 21.87 | 22.10 | 21.72 | 21.95 | 5,362,119 | +0.02(+0.09%) |
Jun 19, 2006 | 22.21 | 22.34 | 21.88 | 21.93 | 3,843,454 | -0.05(-0.23%) |
Jun 16, 2006 | 22.26 | 22.39 | 21.82 | 21.98 | 6,863,538 | -0.31(-1.40%) |
Jun 15, 2006 | 21.30 | 22.41 | 21.30 | 22.29 | 8,969,709 | +1.02(+4.80%) |
Jun 14, 2006 | 21.39 | 21.67 | 21.10 | 21.27 | 5,239,157 | -0.19(-0.90%) |
Jun 13, 2006 | 21.20 | 21.74 | 20.95 | 21.47 | 10,767,196 | +0.19(+0.91%) |
Jun 12, 2006 | 22.36 | 22.37 | 21.17 | 21.27 | 8,612,959 | +10.21(+92.36%) |
Jun 09, 2006 | 11.27 | 11.28 | 11.04 | 11.06 | 6,865,455 | -0.19(-1.68%) |
Jun 08, 2006 | 11.21 | 11.25 | 10.80 | 11.25 | 11,621,066 | +0.01(+0.08%) |
Jun 07, 2006 | 11.31 | 11.47 | 11.17 | 11.24 | 8,507,083 | -0.04(-0.35%) |
Jun 06, 2006 | 11.23 | 11.32 | 10.98 | 11.28 | 8,070,806 | +0.03(+0.22%) |
Jun 05, 2006 | 11.40 | 11.46 | 11.23 | 11.25 | 5,252,571 | -0.18(-1.55%) |
Jun 02, 2006 | 11.50 | 11.55 | 11.11 | 11.43 | 7,662,954 | -0.11(-0.92%) |
Jun 01, 2006 | 11.48 | 11.56 | 11.35 | 11.54 | 9,399,439 | +0.13(+1.18%) |
May 31, 2006 | 11.11 | 11.44 | 11.11 | 11.40 | 8,599,704 | +0.29(+2.59%) |
May 30, 2006 | 11.21 | 11.21 | 11.00 | 11.11 | 6,917,833 | -0.18(-1.64%) |
May 26, 2006 | 11.39 | 11.47 | 11.22 | 11.30 | 5,510,313 | -0.05(-0.44%) |
May 25, 2006 | 11.23 | 11.39 | 11.14 | 11.35 | 5,004,730 | +0.22(+1.95%) |
May 24, 2006 | 11.19 | 11.32 | 11.08 | 11.13 | 8,731,609 | -0.12(-1.04%) |
May 23, 2006 | 11.27 | 11.44 | 11.24 | 11.25 | 6,635,499 | +0.01(+0.10%) |
May 22, 2006 | 11.35 | 11.39 | 11.19 | 11.24 | 6,008,231 | -0.21(-1.79%) |
May 19, 2006 | 11.38 | 11.47 | 11.34 | 11.44 | 6,918,153 | +0.10(+0.86%) |
May 18, 2006 | 11.28 | 11.50 | 11.28 | 11.35 | 6,564,277 | -0.06(-0.52%) |
May 17, 2006 | 11.39 | 11.50 | 11.25 | 11.40 | 9,434,252 | -0.08(-0.72%) |
May 16, 2006 | 11.76 | 11.82 | 11.43 | 11.49 | 9,585,000 | -0.22(-1.88%) |
May 15, 2006 | 11.66 | 11.79 | 11.58 | 11.71 | 8,503,889 | -0.01(-0.08%) |
May 12, 2006 | 11.84 | 11.85 | 11.65 | 11.72 | 9,566,796 | -0.16(-1.36%) |
May 11, 2006 | 12.27 | 12.28 | 11.76 | 11.88 | 13,526,505 | -0.33(-2.69%) |
May 10, 2006 | 11.98 | 12.29 | 11.98 | 12.21 | 15,455,258 | -0.15(-1.23%) |
May 09, 2006 | 12.34 | 12.43 | 12.27 | 12.36 | 8,407,436 | -0.01(-0.08%) |
May 08, 2006 | 12.21 | 12.41 | 12.16 | 12.37 | 7,679,881 | +0.13(+1.05%) |
May 05, 2006 | 12.27 | 12.28 | 12.20 | 12.24 | 5,630,720 | +0.03(+0.27%) |
May 04, 2006 | 12.23 | 12.31 | 12.05 | 12.21 | 6,963,505 | +0.03(+0.26%) |
May 03, 2006 | 12.22 | 12.28 | 12.18 | 12.18 | 5,310,699 | -0.12(-0.98%) |
May 02, 2006 | 12.37 | 12.38 | 12.13 | 12.30 | 5,258,959 | -0.03(-0.28%) |
May 01, 2006 | 12.27 | 12.42 | 12.25 | 12.33 | 9,459,164 | +0.14(+1.18%) |
Apr 28, 2006 | 12.04 | 12.28 | 12.04 | 12.19 | 5,277,483 | +0.06(+0.50%) |
Apr 27, 2006 | 12.07 | 12.24 | 12.01 | 12.13 | 8,031,202 | +0.04(+0.35%) |
Apr 26, 2006 | 11.91 | 12.15 | 11.90 | 12.08 | 6,522,757 | +0.20(+1.70%) |
Apr 25, 2006 | 11.90 | 12.04 | 11.84 | 11.88 | 4,948,199 | -0.03(-0.28%) |
Apr 24, 2006 | 11.86 | 11.92 | 11.81 | 11.92 | 3,595,293 | -0.03(-0.21%) |
Apr 21, 2006 | 12.05 | 12.11 | 11.86 | 11.94 | 7,383,813 | +0.01(+0.09%) |
Apr 20, 2006 | 11.71 | 11.98 | 11.69 | 11.93 | 7,887,799 | +0.19(+1.61%) |
Apr 19, 2006 | 11.68 | 11.76 | 11.66 | 11.74 | 6,622,085 | +0.06(+0.52%) |
Apr 18, 2006 | 11.48 | 11.73 | 11.47 | 11.68 | 10,515,043 | +0.23(+1.98%) |
Apr 17, 2006 | 11.56 | 11.60 | 11.39 | 11.45 | 4,954,906 | -0.13(-1.15%) |
Apr 13, 2006 | 11.66 | 11.70 | 11.54 | 11.58 | 5,643,815 | -0.08(-0.67%) |
Apr 12, 2006 | 11.61 | 11.76 | 11.61 | 11.66 | 4,699,400 | +0.05(+0.47%) |
Apr 11, 2006 | 11.88 | 11.88 | 11.60 | 11.61 | 8,974,340 | -0.15(-1.28%) |
Apr 10, 2006 | 11.98 | 12.00 | 11.71 | 11.76 | 6,739,298 | -0.23(-1.96%) |
Apr 07, 2006 | 12.20 | 12.21 | 11.98 | 11.99 | 10,500,352 | -0.12(-0.97%) |
Apr 06, 2006 | 11.96 | 12.16 | 11.88 | 12.11 | 10,190,870 | +0.11(+0.93%) |
Apr 05, 2006 | 11.52 | 12.07 | 11.52 | 12.00 | 19,531,542 | +0.51(+4.46%) |
Apr 04, 2006 | 11.32 | 11.50 | 11.25 | 11.49 | 6,771,237 | +0.22(+1.99%) |