Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.32 | 11.64 | 11.07 | 11.64 | 15,506,508 | +0.27(+2.33%) |
Jun 29, 2006 | 11.29 | 11.39 | 10.83 | 11.37 | 3,843,182 | +0.20(+1.81%) |
Jun 28, 2006 | 11.40 | 11.49 | 11.01 | 11.17 | 3,670,555 | -0.21(-1.81%) |
Jun 27, 2006 | 11.52 | 11.64 | 11.36 | 11.37 | 2,777,641 | -0.15(-1.33%) |
Jun 26, 2006 | 11.51 | 11.60 | 11.45 | 11.53 | 2,817,193 | +0.06(+0.53%) |
Jun 23, 2006 | 11.17 | 11.55 | 11.17 | 11.47 | 3,628,613 | +0.35(+3.10%) |
Jun 22, 2006 | 10.89 | 11.15 | 10.85 | 11.12 | 3,063,996 | +0.26(+2.40%) |
Jun 21, 2006 | 10.44 | 10.95 | 10.44 | 10.86 | 2,470,200 | +0.41(+3.97%) |
Jun 20, 2006 | 10.30 | 10.57 | 10.29 | 10.45 | 2,252,472 | +0.14(+1.37%) |
Jun 19, 2006 | 10.19 | 10.52 | 10.19 | 10.31 | 2,424,895 | +0.07(+0.64%) |
Jun 16, 2006 | 10.65 | 10.67 | 10.06 | 10.24 | 6,320,456 | -0.45(-4.23%) |
Jun 15, 2006 | 10.04 | 10.91 | 9.985 | 10.69 | 3,530,555 | +0.75(+7.56%) |
Jun 14, 2006 | 9.811 | 10.02 | 9.716 | 9.941 | 3,296,330 | +0.11(+1.11%) |
Jun 13, 2006 | 10.14 | 10.37 | 9.766 | 9.832 | 5,040,934 | -0.31(-3.09%) |
Jun 12, 2006 | 10.80 | 10.82 | 10.14 | 10.15 | 3,839,292 | -0.64(-5.90%) |
Jun 09, 2006 | 11.08 | 11.15 | 10.74 | 10.78 | 1,289,591 | -0.25(-2.27%) |
Jun 08, 2006 | 10.97 | 11.05 | 10.46 | 11.03 | 3,047,319 | -0.04(-0.36%) |
Jun 07, 2006 | 11.58 | 11.65 | 11.06 | 11.07 | 3,311,630 | -0.43(-3.77%) |
Jun 06, 2006 | 11.91 | 11.92 | 11.19 | 11.51 | 4,270,326 | -0.37(-3.12%) |
Jun 05, 2006 | 12.38 | 12.48 | 11.85 | 11.88 | 1,673,539 | -0.60(-4.78%) |
Jun 02, 2006 | 12.67 | 12.72 | 12.36 | 12.47 | 2,168,754 | +0.12(+0.97%) |
Jun 01, 2006 | 11.78 | 12.36 | 11.69 | 12.35 | 2,199,881 | +0.64(+5.50%) |
May 31, 2006 | 11.85 | 11.90 | 11.59 | 11.71 | 1,575,714 | -0.10(-0.88%) |
May 30, 2006 | 12.09 | 12.09 | 11.81 | 11.81 | 1,188,460 | -0.33(-2.71%) |
May 26, 2006 | 12.23 | 12.35 | 12.06 | 12.14 | 2,126,409 | -0.04(-0.31%) |
May 25, 2006 | 12.06 | 12.18 | 11.89 | 12.18 | 1,039,022 | +0.18(+1.51%) |
May 24, 2006 | 12.22 | 12.22 | 11.47 | 12.00 | 3,072,213 | -0.22(-1.83%) |
May 23, 2006 | 12.46 | 12.66 | 12.22 | 12.22 | 1,546,293 | -0.16(-1.26%) |
May 22, 2006 | 12.64 | 12.64 | 12.25 | 12.38 | 1,603,810 | -0.35(-2.78%) |
May 19, 2006 | 12.54 | 12.88 | 12.54 | 12.73 | 1,001,768 | +0.18(+1.46%) |
May 18, 2006 | 12.57 | 12.79 | 12.51 | 12.55 | 1,138,529 | +0.04(+0.35%) |
May 17, 2006 | 12.73 | 12.73 | 12.39 | 12.50 | 1,530,955 | -0.28(-2.16%) |
May 16, 2006 | 13.03 | 13.06 | 12.75 | 12.78 | 733,638 | -0.22(-1.72%) |
May 15, 2006 | 12.86 | 13.05 | 12.76 | 13.00 | 1,422,941 | +0.07(+0.54%) |
May 12, 2006 | 13.30 | 13.30 | 12.80 | 12.93 | 1,301,200 | -0.35(-2.62%) |
May 11, 2006 | 13.53 | 13.72 | 13.28 | 13.28 | 1,163,048 | -0.29(-2.13%) |
May 10, 2006 | 13.53 | 13.73 | 13.46 | 13.57 | 1,240,211 | +0.04(+0.28%) |
May 09, 2006 | 13.46 | 13.64 | 13.43 | 13.53 | 1,023,751 | -0.01(-0.05%) |
May 08, 2006 | 13.66 | 13.66 | 13.40 | 13.54 | 1,147,881 | -0.13(-0.97%) |
May 05, 2006 | 13.48 | 13.73 | 13.47 | 13.67 | 1,105,768 | +0.26(+1.95%) |
May 04, 2006 | 13.58 | 13.58 | 13.26 | 13.41 | 1,161,024 | -0.10(-0.73%) |
May 03, 2006 | 13.70 | 13.70 | 13.44 | 13.51 | 1,337,499 | -0.18(-1.29%) |
May 02, 2006 | 13.27 | 13.71 | 13.27 | 13.68 | 1,839,616 | +0.42(+3.17%) |
May 01, 2006 | 13.62 | 13.76 | 13.26 | 13.26 | 1,033,161 | -0.38(-2.76%) |
Apr 28, 2006 | 13.24 | 13.72 | 13.21 | 13.64 | 1,735,155 | +0.33(+2.45%) |
Apr 27, 2006 | 13.09 | 13.87 | 13.09 | 13.31 | 3,445,303 | -0.31(-2.30%) |
Apr 26, 2006 | 13.49 | 13.76 | 13.41 | 13.63 | 1,653,366 | +0.20(+1.49%) |
Apr 25, 2006 | 13.34 | 13.49 | 13.27 | 13.43 | 1,026,150 | +0.11(+0.84%) |
Apr 24, 2006 | 13.48 | 13.52 | 13.23 | 13.32 | 1,011,586 | -0.24(-1.77%) |
Apr 21, 2006 | 13.82 | 13.83 | 13.53 | 13.56 | 754,206 | -0.15(-1.08%) |
Apr 20, 2006 | 13.80 | 13.94 | 13.63 | 13.70 | 637,609 | -0.04(-0.29%) |
Apr 19, 2006 | 13.59 | 13.93 | 13.58 | 13.74 | 1,381,940 | +0.17(+1.26%) |
Apr 18, 2006 | 12.99 | 13.59 | 13.02 | 13.57 | 1,274,382 | +0.58(+4.49%) |
Apr 17, 2006 | 13.09 | 13.18 | 12.75 | 12.99 | 781,138 | -0.08(-0.64%) |
Apr 13, 2006 | 13.07 | 13.16 | 12.96 | 13.07 | 704,873 | +0.00(+0.00%) |
Apr 12, 2006 | 12.87 | 13.12 | 12.83 | 13.07 | 600,759 | +0.20(+1.55%) |
Apr 11, 2006 | 12.99 | 13.26 | 12.82 | 12.87 | 722,533 | -0.18(-1.39%) |
Apr 10, 2006 | 13.25 | 13.32 | 12.96 | 13.05 | 1,130,463 | -0.19(-1.45%) |
Apr 07, 2006 | 13.55 | 13.60 | 13.24 | 13.25 | 545,175 | -0.24(-1.76%) |
Apr 06, 2006 | 13.53 | 13.57 | 13.36 | 13.48 | 434,050 | +0.00(+0.00%) |
Apr 05, 2006 | 13.50 | 13.52 | 13.35 | 13.48 | 1,048,769 | +0.00(+0.03%) |
Apr 04, 2006 | 13.48 | 13.71 | 13.40 | 13.48 | 1,497,045 | +0.00(+0.02%) |