Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.75 | 11.76 | 11.53 | 11.66 | 2,763,817 | +0.01(+0.07%) |
Jun 29, 2006 | 11.40 | 11.67 | 11.37 | 11.65 | 1,533,670 | +0.45(+3.99%) |
Jun 28, 2006 | 11.38 | 11.46 | 11.18 | 11.21 | 1,871,852 | -0.11(-0.97%) |
Jun 27, 2006 | 11.67 | 11.72 | 11.27 | 11.32 | 3,927,449 | -0.41(-3.48%) |
Jun 26, 2006 | 11.79 | 11.97 | 11.67 | 11.72 | 2,567,457 | -0.05(-0.47%) |
Jun 23, 2006 | 11.70 | 11.82 | 11.63 | 11.78 | 3,996,767 | +0.10(+0.87%) |
Jun 22, 2006 | 11.62 | 11.98 | 11.62 | 11.68 | 4,163,055 | +0.09(+0.81%) |
Jun 21, 2006 | 11.51 | 11.77 | 11.47 | 11.58 | 3,501,090 | +0.15(+1.30%) |
Jun 20, 2006 | 11.53 | 11.63 | 11.39 | 11.43 | 2,600,078 | -0.05(-0.48%) |
Jun 19, 2006 | 11.47 | 11.64 | 11.42 | 11.49 | 2,794,144 | +0.10(+0.90%) |
Jun 16, 2006 | 11.44 | 11.50 | 11.34 | 11.39 | 2,245,840 | -0.05(-0.48%) |
Jun 15, 2006 | 11.61 | 11.64 | 11.32 | 11.44 | 3,223,179 | -0.11(-0.95%) |
Jun 14, 2006 | 11.51 | 11.65 | 11.38 | 11.55 | 2,382,183 | +0.00(+0.00%) |
Jun 13, 2006 | 11.90 | 12.02 | 11.49 | 11.55 | 3,457,638 | -0.33(-2.77%) |
Jun 12, 2006 | 12.05 | 12.16 | 11.87 | 11.88 | 1,109,477 | -0.16(-1.30%) |
Jun 09, 2006 | 12.14 | 12.20 | 12.01 | 12.04 | 1,839,359 | -0.10(-0.84%) |
Jun 08, 2006 | 12.41 | 12.44 | 12.05 | 12.14 | 3,064,664 | -0.20(-1.65%) |
Jun 07, 2006 | 12.26 | 12.53 | 12.16 | 12.34 | 2,101,469 | +0.09(+0.77%) |
Jun 06, 2006 | 12.25 | 12.38 | 11.99 | 12.25 | 3,012,675 | +0.01(+0.06%) |
Jun 05, 2006 | 12.49 | 12.50 | 12.24 | 12.24 | 1,256,141 | -0.24(-1.95%) |
Jun 02, 2006 | 12.56 | 12.60 | 12.34 | 12.49 | 2,554,078 | +0.01(+0.06%) |
Jun 01, 2006 | 12.57 | 12.57 | 12.34 | 12.48 | 3,271,727 | -0.09(-0.69%) |
May 31, 2006 | 12.67 | 12.67 | 12.47 | 12.56 | 3,385,771 | -0.04(-0.31%) |
May 30, 2006 | 12.70 | 12.95 | 12.55 | 12.60 | 2,582,111 | -0.24(-1.83%) |
May 26, 2006 | 12.87 | 12.95 | 12.70 | 12.84 | 1,942,954 | -0.03(-0.24%) |
May 25, 2006 | 12.71 | 12.94 | 12.52 | 12.87 | 3,627,876 | +0.16(+1.23%) |
May 24, 2006 | 12.91 | 12.92 | 12.27 | 12.71 | 6,890,812 | -0.34(-2.59%) |
May 23, 2006 | 13.47 | 13.52 | 13.05 | 13.05 | 3,457,129 | -0.42(-3.09%) |
May 22, 2006 | 13.26 | 13.60 | 13.26 | 13.47 | 8,010,100 | +0.53(+4.06%) |
May 19, 2006 | 12.31 | 12.95 | 12.31 | 12.94 | 6,891,449 | +0.74(+6.05%) |
May 18, 2006 | 11.98 | 12.31 | 11.89 | 12.20 | 3,094,354 | +0.30(+2.50%) |
May 17, 2006 | 12.20 | 12.20 | 11.83 | 11.91 | 3,171,827 | -0.36(-2.94%) |
May 16, 2006 | 12.49 | 12.55 | 12.23 | 12.27 | 3,333,783 | -0.20(-1.57%) |
May 15, 2006 | 12.07 | 12.46 | 12.05 | 12.46 | 2,935,711 | +0.40(+3.32%) |
May 12, 2006 | 12.36 | 12.36 | 11.96 | 12.06 | 2,746,360 | -0.27(-2.16%) |
May 11, 2006 | 12.40 | 12.76 | 12.31 | 12.33 | 6,993,133 | +0.02(+0.13%) |
May 10, 2006 | 11.76 | 12.32 | 11.76 | 12.31 | 6,166,027 | +0.56(+4.74%) |
May 09, 2006 | 11.67 | 11.77 | 11.65 | 11.76 | 1,882,046 | +0.09(+0.74%) |
May 08, 2006 | 11.72 | 11.72 | 11.58 | 11.67 | 3,547,090 | -0.09(-0.73%) |
May 05, 2006 | 11.63 | 11.79 | 11.58 | 11.76 | 3,275,168 | +0.29(+2.53%) |
May 04, 2006 | 11.53 | 11.66 | 11.34 | 11.47 | 2,789,047 | -0.02(-0.14%) |
May 03, 2006 | 11.45 | 11.55 | 11.34 | 11.48 | 2,897,357 | -0.01(-0.07%) |
May 02, 2006 | 11.47 | 11.65 | 11.26 | 11.49 | 4,587,886 | -0.05(-0.48%) |
May 01, 2006 | 11.44 | 11.73 | 11.39 | 11.54 | 4,545,326 | +0.09(+0.75%) |
Apr 28, 2006 | 11.42 | 11.47 | 11.03 | 11.46 | 5,008,128 | +0.04(+0.34%) |
Apr 27, 2006 | 10.71 | 11.73 | 10.14 | 11.42 | 11,808,215 | +0.10(+0.90%) |
Apr 26, 2006 | 10.78 | 11.40 | 10.77 | 11.32 | 5,097,070 | +0.55(+5.10%) |
Apr 25, 2006 | 10.79 | 10.83 | 10.69 | 10.77 | 2,674,493 | +0.00(+0.00%) |
Apr 24, 2006 | 11.03 | 11.06 | 10.66 | 10.77 | 4,726,905 | -0.26(-2.35%) |
Apr 21, 2006 | 10.56 | 11.12 | 10.44 | 11.03 | 13,028,806 | +0.89(+8.75%) |
Apr 20, 2006 | 10.01 | 10.30 | 10.01 | 10.14 | 8,295,274 | -0.27(-2.64%) |
Apr 19, 2006 | 10.35 | 10.45 | 10.30 | 10.41 | 1,813,364 | -0.05(-0.52%) |
Apr 18, 2006 | 10.34 | 10.48 | 10.24 | 10.47 | 2,850,975 | +0.13(+1.29%) |
Apr 17, 2006 | 10.27 | 10.38 | 10.21 | 10.34 | 1,413,637 | +0.07(+0.69%) |
Apr 13, 2006 | 10.28 | 10.41 | 10.27 | 10.27 | 1,610,506 | -0.02(-0.15%) |
Apr 12, 2006 | 10.27 | 10.38 | 10.26 | 10.28 | 2,275,020 | +0.02(+0.23%) |
Apr 11, 2006 | 10.38 | 10.44 | 10.24 | 10.26 | 3,002,226 | -0.13(-1.28%) |
Apr 10, 2006 | 10.41 | 10.47 | 10.38 | 10.39 | 1,839,359 | -0.02(-0.15%) |
Apr 07, 2006 | 10.46 | 10.47 | 10.40 | 10.41 | 2,279,607 | +0.00(+0.00%) |
Apr 06, 2006 | 10.55 | 10.57 | 10.40 | 10.41 | 2,364,217 | -0.12(-1.12%) |
Apr 05, 2006 | 10.76 | 10.84 | 10.52 | 10.52 | 2,745,850 | -0.22(-2.04%) |
Apr 04, 2006 | 10.75 | 10.81 | 10.68 | 10.74 | 1,406,883 | -0.06(-0.58%) |