Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.28 | 11.32 | 11.20 | 11.30 | 6,350,537 | -0.03(-0.23%) |
Jun 29, 2006 | 11.04 | 11.33 | 10.97 | 11.32 | 4,767,716 | +0.36(+3.26%) |
Jun 28, 2006 | 11.06 | 11.13 | 10.93 | 10.96 | 4,145,679 | -0.02(-0.18%) |
Jun 27, 2006 | 11.20 | 11.24 | 10.96 | 10.98 | 10,179,807 | -0.25(-2.20%) |
Jun 26, 2006 | 11.36 | 11.46 | 11.22 | 11.23 | 4,815,779 | -0.15(-1.31%) |
Jun 23, 2006 | 11.28 | 11.44 | 11.24 | 11.38 | 3,550,601 | +0.08(+0.75%) |
Jun 22, 2006 | 11.33 | 11.37 | 11.21 | 11.30 | 5,286,697 | -0.05(-0.46%) |
Jun 21, 2006 | 11.41 | 11.45 | 11.30 | 11.35 | 9,495,227 | -0.08(-0.74%) |
Jun 20, 2006 | 11.27 | 11.47 | 11.20 | 11.43 | 6,059,082 | +0.14(+1.21%) |
Jun 19, 2006 | 11.51 | 11.57 | 11.24 | 11.30 | 5,187,337 | -0.13(-1.14%) |
Jun 16, 2006 | 11.42 | 11.54 | 11.35 | 11.43 | 8,624,561 | +0.01(+0.11%) |
Jun 15, 2006 | 11.20 | 11.49 | 11.19 | 11.41 | 10,032,231 | +0.21(+1.91%) |
Jun 14, 2006 | 11.22 | 11.38 | 11.15 | 11.20 | 6,161,214 | -0.03(-0.29%) |
Jun 13, 2006 | 11.28 | 11.47 | 11.17 | 11.23 | 6,087,273 | -0.05(-0.46%) |
Jun 12, 2006 | 11.55 | 11.55 | 11.27 | 11.28 | 4,645,250 | -0.27(-2.30%) |
Jun 09, 2006 | 11.28 | 11.63 | 11.25 | 11.55 | 7,546,702 | +0.25(+2.18%) |
Jun 08, 2006 | 11.36 | 11.43 | 11.23 | 11.30 | 6,705,458 | -0.10(-0.85%) |
Jun 07, 2006 | 11.38 | 11.48 | 11.34 | 11.40 | 6,418,009 | +0.06(+0.51%) |
Jun 06, 2006 | 11.29 | 11.49 | 11.19 | 11.34 | 6,769,233 | +0.03(+0.29%) |
Jun 05, 2006 | 11.56 | 11.59 | 11.31 | 11.31 | 4,824,405 | -0.31(-2.63%) |
Jun 02, 2006 | 11.67 | 11.68 | 11.30 | 11.61 | 9,873,718 | -0.07(-0.61%) |
Jun 01, 2006 | 11.75 | 11.87 | 11.59 | 11.68 | 7,498,178 | -0.13(-1.10%) |
May 31, 2006 | 11.65 | 11.83 | 11.61 | 11.81 | 7,135,092 | +0.18(+1.51%) |
May 30, 2006 | 11.81 | 11.82 | 11.59 | 11.64 | 5,695,534 | -0.27(-2.24%) |
May 26, 2006 | 11.90 | 11.96 | 11.81 | 11.91 | 3,589,882 | +0.05(+0.44%) |
May 25, 2006 | 11.87 | 11.94 | 11.77 | 11.85 | 4,864,303 | -0.01(-0.05%) |
May 24, 2006 | 12.09 | 12.09 | 11.74 | 11.86 | 7,299,305 | -0.23(-1.88%) |
May 23, 2006 | 12.13 | 12.26 | 12.07 | 12.09 | 12,784,105 | -0.01(-0.05%) |
May 22, 2006 | 11.93 | 12.14 | 11.76 | 12.09 | 9,296,200 | +0.10(+0.81%) |
May 19, 2006 | 12.01 | 12.19 | 11.87 | 12.00 | 16,218,555 | +0.36(+3.12%) |
May 18, 2006 | 11.60 | 11.68 | 11.52 | 11.63 | 9,136,455 | +0.07(+0.62%) |
May 17, 2006 | 11.59 | 11.67 | 11.53 | 11.56 | 8,108,661 | -0.10(-0.84%) |
May 16, 2006 | 11.67 | 11.73 | 11.65 | 11.66 | 9,517,872 | -0.03(-0.28%) |
May 15, 2006 | 11.60 | 11.74 | 11.55 | 11.69 | 6,136,259 | +0.10(+0.90%) |
May 12, 2006 | 11.68 | 11.72 | 11.55 | 11.59 | 8,899,378 | -0.10(-0.83%) |
May 11, 2006 | 11.77 | 11.81 | 11.67 | 11.68 | 6,384,889 | -0.16(-1.37%) |
May 10, 2006 | 11.84 | 11.90 | 11.73 | 11.85 | 7,140,329 | -0.04(-0.33%) |
May 09, 2006 | 11.96 | 12.00 | 11.84 | 11.89 | 6,122,857 | -0.12(-0.97%) |
May 08, 2006 | 11.94 | 12.24 | 11.93 | 12.00 | 10,404,097 | +0.08(+0.65%) |
May 05, 2006 | 11.78 | 11.93 | 11.68 | 11.93 | 6,085,732 | +0.14(+1.16%) |
May 04, 2006 | 11.98 | 12.00 | 11.70 | 11.79 | 7,202,410 | +0.08(+0.72%) |
May 03, 2006 | 11.70 | 11.73 | 11.67 | 11.70 | 8,799,403 | +0.01(+0.06%) |
May 02, 2006 | 11.81 | 11.84 | 11.68 | 11.70 | 8,993,038 | -0.08(-0.72%) |
May 01, 2006 | 11.80 | 11.91 | 11.73 | 11.78 | 10,098,779 | +0.04(+0.33%) |
Apr 28, 2006 | 11.65 | 11.76 | 11.64 | 11.74 | 8,157,802 | +0.06(+0.56%) |
Apr 27, 2006 | 11.68 | 11.75 | 11.62 | 11.68 | 7,972,793 | -0.02(-0.17%) |
Apr 26, 2006 | 11.68 | 11.85 | 11.67 | 11.70 | 9,780,982 | +0.01(+0.06%) |
Apr 25, 2006 | 11.65 | 11.74 | 11.57 | 11.69 | 5,494,196 | +0.05(+0.45%) |
Apr 24, 2006 | 11.63 | 11.70 | 11.58 | 11.64 | 5,682,132 | +0.01(+0.06%) |
Apr 21, 2006 | 11.73 | 11.73 | 11.55 | 11.63 | 5,959,569 | -0.01(-0.11%) |
Apr 20, 2006 | 11.57 | 11.68 | 11.55 | 11.65 | 6,668,487 | +0.08(+0.73%) |
Apr 19, 2006 | 11.49 | 11.62 | 11.46 | 11.56 | 9,668,837 | +0.08(+0.68%) |
Apr 18, 2006 | 11.39 | 11.55 | 11.37 | 11.48 | 7,660,542 | +0.09(+0.80%) |
Apr 17, 2006 | 11.45 | 11.55 | 11.26 | 11.39 | 6,867,822 | -0.08(-0.68%) |
Apr 13, 2006 | 11.50 | 11.57 | 11.45 | 11.47 | 10,469,259 | -0.03(-0.23%) |
Apr 12, 2006 | 11.63 | 11.68 | 11.40 | 11.50 | 8,595,754 | -0.16(-1.34%) |
Apr 11, 2006 | 11.57 | 11.73 | 11.48 | 11.65 | 8,463,121 | +0.05(+0.45%) |
Apr 10, 2006 | 11.81 | 11.82 | 11.49 | 11.60 | 9,694,255 | -0.22(-1.87%) |
Apr 07, 2006 | 12.15 | 12.15 | 11.81 | 11.82 | 7,969,866 | -0.23(-1.94%) |
Apr 06, 2006 | 11.86 | 12.11 | 11.84 | 12.05 | 11,959,190 | -0.06(-0.48%) |
Apr 05, 2006 | 12.11 | 12.24 | 12.05 | 12.11 | 5,771,633 | -0.03(-0.21%) |
Apr 04, 2006 | 12.02 | 12.19 | 11.91 | 12.14 | 5,735,586 | +0.14(+1.14%) |