Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.89 | 14.44 | 13.84 | 14.36 | 2,318,385 | +0.64(+4.69%) |
Jun 29, 2006 | 12.78 | 13.76 | 12.76 | 13.72 | 2,046,054 | +1.00(+7.83%) |
Jun 28, 2006 | 12.72 | 12.83 | 12.45 | 12.72 | 1,033,178 | +0.11(+0.84%) |
Jun 27, 2006 | 13.10 | 13.17 | 12.57 | 12.62 | 1,769,413 | -0.55(-4.15%) |
Jun 26, 2006 | 13.17 | 13.18 | 12.93 | 13.16 | 1,480,522 | +0.20(+1.56%) |
Jun 23, 2006 | 12.11 | 13.07 | 12.11 | 12.96 | 2,207,570 | +0.25(+1.94%) |
Jun 22, 2006 | 12.34 | 12.83 | 12.31 | 12.71 | 3,514,327 | +0.41(+3.30%) |
Jun 21, 2006 | 11.29 | 12.31 | 11.29 | 12.31 | 2,063,862 | +0.79(+6.89%) |
Jun 20, 2006 | 11.21 | 11.62 | 11.08 | 11.51 | 1,511,601 | +0.43(+3.90%) |
Jun 19, 2006 | 11.50 | 11.51 | 11.08 | 11.08 | 1,258,892 | -0.52(-4.48%) |
Jun 16, 2006 | 11.64 | 11.78 | 11.36 | 11.60 | 2,090,630 | -0.10(-0.83%) |
Jun 15, 2006 | 11.51 | 11.72 | 11.25 | 11.70 | 2,220,841 | +0.66(+5.99%) |
Jun 14, 2006 | 11.14 | 11.28 | 10.70 | 11.04 | 1,961,894 | +0.26(+2.46%) |
Jun 13, 2006 | 10.78 | 11.23 | 10.49 | 10.77 | 3,717,923 | -0.63(-5.56%) |
Jun 12, 2006 | 11.95 | 12.07 | 11.39 | 11.41 | 1,426,873 | -0.41(-3.51%) |
Jun 09, 2006 | 12.21 | 12.31 | 11.76 | 11.82 | 1,799,924 | +0.01(+0.07%) |
Jun 08, 2006 | 11.54 | 11.88 | 11.11 | 11.81 | 2,487,500 | -0.11(-0.96%) |
Jun 07, 2006 | 11.99 | 12.60 | 11.90 | 11.93 | 1,900,191 | -0.53(-4.25%) |
Jun 06, 2006 | 12.50 | 12.68 | 12.21 | 12.46 | 2,398,009 | -0.07(-0.56%) |
Jun 05, 2006 | 12.99 | 13.16 | 12.46 | 12.53 | 2,372,829 | -0.20(-1.59%) |
Jun 02, 2006 | 12.65 | 12.88 | 12.41 | 12.73 | 1,414,396 | +0.24(+1.91%) |
Jun 01, 2006 | 11.97 | 12.55 | 11.90 | 12.49 | 2,363,074 | -0.15(-1.18%) |
May 31, 2006 | 12.64 | 12.73 | 12.47 | 12.64 | 2,776,051 | +0.48(+3.91%) |
May 30, 2006 | 12.78 | 12.96 | 12.15 | 12.17 | 2,154,714 | -0.39(-3.09%) |
May 26, 2006 | 12.44 | 12.72 | 12.25 | 12.55 | 1,391,938 | -0.19(-1.52%) |
May 25, 2006 | 12.22 | 12.76 | 12.02 | 12.75 | 2,170,480 | +0.90(+7.59%) |
May 24, 2006 | 12.17 | 12.29 | 11.57 | 11.85 | 2,733,403 | -0.67(-5.35%) |
May 23, 2006 | 12.25 | 12.94 | 12.25 | 12.52 | 3,123,922 | +0.80(+6.85%) |
May 22, 2006 | 11.81 | 11.81 | 11.35 | 11.72 | 4,774,921 | -0.41(-3.35%) |
May 19, 2006 | 11.92 | 12.29 | 11.68 | 12.12 | 3,931,160 | +0.04(+0.37%) |
May 18, 2006 | 12.36 | 12.55 | 11.99 | 12.08 | 3,007,322 | +0.11(+0.96%) |
May 17, 2006 | 12.81 | 12.97 | 11.90 | 11.96 | 4,066,702 | -0.27(-2.23%) |
May 16, 2006 | 12.65 | 12.71 | 11.88 | 12.24 | 3,151,711 | -0.15(-1.21%) |
May 15, 2006 | 12.60 | 12.84 | 12.23 | 12.39 | 4,961,844 | -1.15(-8.53%) |
May 12, 2006 | 14.38 | 14.55 | 13.14 | 13.54 | 3,850,062 | -0.75(-5.24%) |
May 11, 2006 | 14.99 | 15.00 | 14.22 | 14.29 | 2,478,200 | -0.54(-3.63%) |
May 10, 2006 | 14.55 | 14.86 | 14.43 | 14.83 | 1,709,412 | +0.01(+0.06%) |
May 09, 2006 | 14.02 | 14.87 | 14.02 | 14.82 | 2,674,083 | +0.85(+6.06%) |
May 08, 2006 | 13.70 | 14.04 | 13.56 | 13.97 | 1,878,414 | -0.32(-2.22%) |
May 05, 2006 | 14.93 | 15.00 | 14.15 | 14.29 | 2,797,488 | -0.79(-5.26%) |
May 04, 2006 | 14.55 | 15.18 | 14.37 | 15.09 | 2,146,775 | +0.34(+2.33%) |
May 03, 2006 | 15.16 | 15.21 | 14.49 | 14.74 | 1,895,541 | -0.19(-1.30%) |
May 02, 2006 | 14.81 | 14.94 | 14.55 | 14.94 | 1,605,062 | +0.26(+1.74%) |
May 01, 2006 | 14.99 | 14.99 | 14.50 | 14.68 | 1,388,082 | -0.13(-0.89%) |
Apr 28, 2006 | 14.33 | 14.85 | 14.26 | 14.81 | 2,074,977 | +0.67(+4.74%) |
Apr 27, 2006 | 14.24 | 15.57 | 14.13 | 14.14 | 1,988,775 | -0.58(-3.95%) |
Apr 26, 2006 | 14.29 | 14.79 | 14.06 | 14.72 | 2,176,832 | +0.38(+2.64%) |
Apr 25, 2006 | 14.51 | 14.59 | 14.07 | 14.34 | 1,969,039 | -0.32(-2.16%) |
Apr 24, 2006 | 14.47 | 14.85 | 14.38 | 14.66 | 1,509,446 | -0.10(-0.66%) |
Apr 21, 2006 | 14.49 | 14.88 | 14.28 | 14.76 | 2,170,140 | +0.80(+5.75%) |
Apr 20, 2006 | 15.42 | 15.43 | 13.93 | 13.96 | 3,928,438 | -1.52(-9.80%) |
Apr 19, 2006 | 14.59 | 15.66 | 14.58 | 15.47 | 2,823,462 | +0.92(+6.30%) |
Apr 18, 2006 | 14.39 | 14.57 | 14.18 | 14.56 | 1,834,745 | +0.33(+2.29%) |
Apr 17, 2006 | 14.02 | 14.30 | 13.90 | 14.23 | 1,376,172 | +0.51(+3.73%) |
Apr 13, 2006 | 13.52 | 13.72 | 13.40 | 13.72 | 1,526,573 | +0.19(+1.43%) |
Apr 12, 2006 | 13.28 | 13.53 | 13.19 | 13.52 | 1,398,857 | +0.48(+3.72%) |
Apr 11, 2006 | 13.97 | 14.01 | 13.00 | 13.04 | 2,297,742 | -0.50(-3.71%) |
Apr 10, 2006 | 13.78 | 13.80 | 13.43 | 13.54 | 2,138,495 | +0.16(+1.19%) |
Apr 07, 2006 | 13.52 | 13.69 | 13.32 | 13.38 | 2,200,084 | -0.82(-5.77%) |
Apr 06, 2006 | 14.28 | 14.35 | 13.58 | 14.20 | 3,798,001 | -0.05(-0.37%) |
Apr 05, 2006 | 14.59 | 14.60 | 14.08 | 14.26 | 3,084,791 | -0.17(-1.16%) |
Apr 04, 2006 | 14.56 | 14.59 | 14.27 | 14.42 | 1,862,648 | -0.03(-0.18%) |