Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.00 | 12.11 | 11.32 | 11.50 | 118,389 | -0.20(-1.71%) |
Jun 29, 2006 | 11.70 | 11.70 | 11.70 | 11.70 | 0 | +0.40(+3.54%) |
Jun 28, 2006 | 10.88 | 11.40 | 10.76 | 11.30 | 116,160 | +0.24(+2.17%) |
Jun 27, 2006 | 11.69 | 11.80 | 11.01 | 11.06 | 86,046 | -0.44(-3.83%) |
Jun 23, 2006 | 10.79 | 11.75 | 10.57 | 11.50 | 342,206 | +0.84(+7.88%) |
Jun 22, 2006 | 10.81 | 11.14 | 10.55 | 10.66 | 167,120 | -0.29(-2.65%) |
Jun 21, 2006 | 10.85 | 11.24 | 10.70 | 10.95 | 160,074 | +0.25(+2.34%) |
Jun 20, 2006 | 10.52 | 10.95 | 10.52 | 10.70 | 40,433 | +0.32(+3.08%) |
Jun 19, 2006 | 10.52 | 10.85 | 10.18 | 10.38 | 74,959 | -0.17(-1.61%) |
Jun 16, 2006 | 11.21 | 11.48 | 10.36 | 10.55 | 368,869 | -0.60(-5.38%) |
Jun 15, 2006 | 10.15 | 11.15 | 10.15 | 11.15 | 196,720 | +1.10(+10.95%) |
Jun 14, 2006 | 10.40 | 10.70 | 9.670 | 10.05 | 302,528 | -0.36(-3.46%) |
Jun 13, 2006 | 11.00 | 11.25 | 10.02 | 10.41 | 487,856 | -0.87(-7.71%) |
Jun 12, 2006 | 12.15 | 12.15 | 11.01 | 11.28 | 159,734 | -0.72(-6.00%) |
Jun 09, 2006 | 12.49 | 12.50 | 11.76 | 12.00 | 130,196 | -0.25(-2.04%) |
Jun 08, 2006 | 12.15 | 12.50 | 11.60 | 12.25 | 238,313 | -0.31(-2.47%) |
Jun 07, 2006 | 12.26 | 12.72 | 11.80 | 12.56 | 152,489 | +0.30(+2.45%) |
Jun 06, 2006 | 11.78 | 12.75 | 11.50 | 12.26 | 130,599 | +0.14(+1.16%) |
Jun 05, 2006 | 12.80 | 12.87 | 12.12 | 12.12 | 45,851 | -0.60(-4.72%) |
Jun 02, 2006 | 13.15 | 13.50 | 11.58 | 12.72 | 170,181 | -0.35(-2.68%) |
Jun 01, 2006 | 12.66 | 13.18 | 12.41 | 13.07 | 106,728 | +0.07(+0.54%) |
May 31, 2006 | 13.05 | 13.25 | 12.70 | 13.00 | 219,073 | +0.01(+0.08%) |
May 30, 2006 | 13.43 | 13.65 | 12.70 | 12.99 | 247,410 | -0.16(-1.22%) |
May 26, 2006 | 13.10 | 13.15 | 12.54 | 13.15 | 119,058 | +0.16(+1.23%) |
May 25, 2006 | 12.49 | 13.04 | 12.20 | 12.99 | 149,731 | -23.86(-64.75%) |
May 24, 2006 | 36.50 | 37.50 | 36.45 | 36.85 | 85,200 | -0.65(-1.73%) |
May 23, 2006 | 37.65 | 38.35 | 37.28 | 37.50 | 116,868 | -0.34(-0.90%) |
May 22, 2006 | 37.84 | 37.84 | 37.84 | 37.84 | 0 | +0.00(+0.00%) |
May 19, 2006 | 38.50 | 38.50 | 36.16 | 37.84 | 132,425 | -0.91(-2.35%) |
May 18, 2006 | 39.65 | 39.65 | 38.65 | 38.75 | 86,438 | -0.37(-0.95%) |
May 17, 2006 | 39.90 | 39.90 | 38.51 | 39.12 | 97,731 | +0.12(+0.31%) |
May 16, 2006 | 38.75 | 40.69 | 37.50 | 39.00 | 211,501 | +0.50(+1.30%) |
May 15, 2006 | 41.02 | 41.98 | 38.41 | 38.50 | 188,136 | -4.90(-11.29%) |
May 12, 2006 | 46.50 | 46.50 | 42.35 | 43.40 | 129,519 | -2.40(-5.24%) |
May 11, 2006 | 46.30 | 46.75 | 45.74 | 45.80 | 110,826 | -0.35(-0.76%) |
May 10, 2006 | 45.95 | 46.60 | 45.30 | 46.15 | 253,906 | +0.97(+2.15%) |
May 09, 2006 | 44.50 | 45.25 | 44.25 | 45.18 | 195,133 | +0.80(+1.80%) |
May 08, 2006 | 45.15 | 45.15 | 43.50 | 44.38 | 89,103 | -0.65(-1.44%) |
May 05, 2006 | 44.50 | 46.00 | 44.25 | 45.03 | 185,114 | +0.78(+1.76%) |
May 04, 2006 | 44.75 | 44.98 | 43.56 | 44.25 | 59,406 | -0.51(-1.14%) |
May 03, 2006 | 46.00 | 46.75 | 44.75 | 44.76 | 67,042 | -0.73(-1.60%) |
May 02, 2006 | 45.60 | 46.75 | 44.53 | 45.49 | 93,105 | -0.51(-1.11%) |
May 01, 2006 | 47.40 | 47.40 | 45.75 | 46.00 | 123,017 | -1.20(-2.54%) |
Apr 28, 2006 | 47.20 | 47.20 | 47.20 | 47.20 | 0 | +0.30(+0.64%) |
Apr 27, 2006 | 45.67 | 47.01 | 45.67 | 46.90 | 86,034 | +0.15(+0.32%) |
Apr 26, 2006 | 45.81 | 46.87 | 45.81 | 46.75 | 84,559 | +0.45(+0.97%) |
Apr 25, 2006 | 45.56 | 46.87 | 45.56 | 46.30 | 16,248 | +0.78(+1.71%) |
Apr 24, 2006 | 46.50 | 46.50 | 45.30 | 45.52 | 109,991 | -1.00(-2.15%) |
Apr 21, 2006 | 46.89 | 47.00 | 46.50 | 46.52 | 30,503 | +0.52(+1.13%) |
Apr 20, 2006 | 47.00 | 47.00 | 45.25 | 46.00 | 97,543 | -1.00(-2.13%) |
Apr 19, 2006 | 45.41 | 47.01 | 45.41 | 47.00 | 55,448 | +1.55(+3.41%) |
Apr 18, 2006 | 42.78 | 46.00 | 42.78 | 45.45 | 161,399 | +2.93(+6.89%) |
Apr 17, 2006 | 40.15 | 42.52 | 40.15 | 42.52 | 34,840 | +2.37(+5.90%) |
Apr 13, 2006 | 39.50 | 40.25 | 39.50 | 40.15 | 43,091 | +0.33(+0.83%) |
Apr 12, 2006 | 39.75 | 40.25 | 39.27 | 39.82 | 103,258 | +0.27(+0.68%) |
Apr 11, 2006 | 39.59 | 39.65 | 39.15 | 39.55 | 66,796 | +0.07(+0.18%) |
Apr 10, 2006 | 39.26 | 39.85 | 38.65 | 39.48 | 63,585 | +0.38(+0.97%) |
Apr 07, 2006 | 39.30 | 39.80 | 38.75 | 39.10 | 34,336 | -0.70(-1.76%) |
Apr 06, 2006 | 38.85 | 39.80 | 38.37 | 39.80 | 37,835 | +1.42(+3.70%) |
Apr 05, 2006 | 37.85 | 38.65 | 37.85 | 38.38 | 20,217 | +1.04(+2.79%) |
Apr 04, 2006 | 38.61 | 38.99 | 37.34 | 37.34 | 31,577 | -1.16(-3.01%) |