Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.64 | 12.72 | 12.55 | 12.61 | 17,677,136 | +0.24(+1.96%) |
Jun 29, 2006 | 12.02 | 12.39 | 11.91 | 12.37 | 26,274,348 | +0.46(+3.87%) |
Jun 28, 2006 | 12.10 | 12.14 | 11.72 | 11.90 | 28,143,970 | -0.29(-2.35%) |
Jun 27, 2006 | 12.45 | 12.48 | 12.17 | 12.19 | 10,282,845 | -0.21(-1.66%) |
Jun 26, 2006 | 12.35 | 12.43 | 12.26 | 12.40 | 10,321,250 | +0.27(+2.21%) |
Jun 23, 2006 | 12.22 | 12.25 | 12.11 | 12.13 | 11,088,703 | -0.05(-0.41%) |
Jun 22, 2006 | 12.37 | 12.39 | 12.15 | 12.18 | 20,145,166 | -0.37(-2.97%) |
Jun 21, 2006 | 12.43 | 12.68 | 12.43 | 12.55 | 16,556,808 | +0.07(+0.60%) |
Jun 20, 2006 | 12.50 | 12.59 | 12.35 | 12.48 | 13,637,561 | -0.02(-0.20%) |
Jun 19, 2006 | 12.85 | 12.87 | 12.43 | 12.50 | 15,807,030 | +0.07(+0.60%) |
Jun 16, 2006 | 12.50 | 12.56 | 12.27 | 12.43 | 14,936,736 | -0.27(-2.11%) |
Jun 15, 2006 | 12.41 | 12.74 | 12.41 | 12.70 | 18,572,176 | +0.63(+5.21%) |
Jun 14, 2006 | 12.15 | 12.23 | 11.90 | 12.07 | 25,737,804 | +0.04(+0.36%) |
Jun 13, 2006 | 12.05 | 12.22 | 11.92 | 12.02 | 21,884,952 | -0.16(-1.28%) |
Jun 12, 2006 | 12.48 | 12.49 | 12.13 | 12.18 | 17,421,318 | -0.30(-2.44%) |
Jun 09, 2006 | 12.78 | 12.79 | 12.39 | 12.48 | 15,663,053 | -0.15(-1.18%) |
Jun 08, 2006 | 12.61 | 12.66 | 12.31 | 12.63 | 31,529,378 | -0.14(-1.07%) |
Jun 07, 2006 | 12.87 | 12.98 | 12.76 | 12.77 | 18,267,830 | -0.13(-1.01%) |
Jun 06, 2006 | 12.94 | 12.96 | 12.70 | 12.90 | 25,621,304 | -0.30(-2.26%) |
Jun 05, 2006 | 13.54 | 13.54 | 13.19 | 13.20 | 15,625,612 | -0.37(-2.75%) |
Jun 02, 2006 | 13.98 | 14.00 | 13.50 | 13.57 | 26,136,314 | -0.16(-1.18%) |
Jun 01, 2006 | 13.42 | 13.76 | 13.40 | 13.73 | 12,084,336 | +0.37(+2.79%) |
May 31, 2006 | 13.33 | 13.48 | 13.22 | 13.36 | 12,508,395 | +0.06(+0.42%) |
May 30, 2006 | 13.59 | 13.59 | 13.29 | 13.31 | 13,538,897 | -0.27(-2.02%) |
May 26, 2006 | 13.62 | 13.62 | 13.47 | 13.58 | 8,902,522 | +0.22(+1.68%) |
May 25, 2006 | 13.26 | 13.45 | 13.26 | 13.35 | 11,309,009 | +0.13(+0.99%) |
May 24, 2006 | 13.32 | 13.39 | 12.92 | 13.22 | 14,459,809 | -0.03(-0.23%) |
May 23, 2006 | 13.34 | 13.56 | 13.24 | 13.26 | 13,484,745 | +0.29(+2.26%) |
May 22, 2006 | 12.99 | 13.09 | 12.75 | 12.96 | 12,547,925 | -0.24(-1.84%) |
May 19, 2006 | 13.10 | 13.22 | 12.96 | 13.21 | 12,805,671 | +0.29(+2.27%) |
May 18, 2006 | 13.26 | 13.39 | 12.89 | 12.91 | 20,151,594 | -0.23(-1.75%) |
May 17, 2006 | 13.50 | 13.55 | 13.04 | 13.14 | 27,866,620 | -0.45(-3.34%) |
May 16, 2006 | 13.77 | 13.80 | 13.53 | 13.60 | 16,865,492 | +0.11(+0.83%) |
May 15, 2006 | 13.47 | 13.63 | 13.37 | 13.49 | 16,262,907 | +0.12(+0.93%) |
May 12, 2006 | 13.63 | 13.65 | 13.32 | 13.36 | 22,640,514 | -0.24(-1.78%) |
May 11, 2006 | 13.98 | 13.99 | 13.39 | 13.60 | 23,499,882 | -0.33(-2.37%) |
May 10, 2006 | 14.25 | 14.29 | 13.87 | 13.93 | 22,479,182 | -0.44(-3.07%) |
May 09, 2006 | 14.31 | 14.43 | 14.29 | 14.38 | 9,798,366 | +0.06(+0.39%) |
May 08, 2006 | 14.36 | 14.43 | 14.26 | 14.32 | 9,638,480 | +0.06(+0.39%) |
May 05, 2006 | 14.33 | 14.35 | 14.21 | 14.26 | 13,834,406 | +0.06(+0.39%) |
May 04, 2006 | 14.08 | 14.27 | 14.07 | 14.21 | 12,328,423 | +0.01(+0.04%) |
May 03, 2006 | 14.14 | 14.21 | 14.06 | 14.20 | 9,209,439 | +0.02(+0.18%) |
May 02, 2006 | 14.16 | 14.22 | 14.13 | 14.18 | 16,084,702 | +0.07(+0.53%) |
May 01, 2006 | 14.14 | 14.20 | 14.09 | 14.10 | 8,981,581 | +0.00(+0.00%) |
Apr 28, 2006 | 14.21 | 14.27 | 14.10 | 14.10 | 9,347,311 | -0.22(-1.52%) |
Apr 27, 2006 | 14.15 | 14.36 | 14.09 | 14.32 | 12,221,886 | +0.04(+0.30%) |
Apr 26, 2006 | 14.27 | 14.33 | 14.23 | 14.28 | 14,130,556 | +0.17(+1.24%) |
Apr 25, 2006 | 14.28 | 14.31 | 14.06 | 14.10 | 13,275,367 | -0.09(-0.61%) |
Apr 24, 2006 | 14.11 | 14.20 | 14.03 | 14.19 | 19,768,670 | -0.05(-0.35%) |
Apr 21, 2006 | 14.56 | 14.60 | 14.20 | 14.24 | 23,583,762 | +0.04(+0.31%) |
Apr 20, 2006 | 14.23 | 14.30 | 14.06 | 14.20 | 38,336,348 | +0.67(+4.92%) |
Apr 19, 2006 | 13.31 | 13.53 | 13.29 | 13.53 | 13,861,241 | +0.12(+0.88%) |
Apr 18, 2006 | 13.17 | 13.44 | 13.16 | 13.41 | 12,819,330 | +0.31(+2.38%) |
Apr 17, 2006 | 13.09 | 13.22 | 13.09 | 13.10 | 9,290,909 | +0.02(+0.14%) |
Apr 13, 2006 | 13.06 | 13.13 | 13.04 | 13.08 | 6,854,052 | +0.02(+0.14%) |
Apr 12, 2006 | 13.19 | 13.23 | 12.99 | 13.06 | 15,327,051 | -0.12(-0.94%) |
Apr 11, 2006 | 13.43 | 13.46 | 13.15 | 13.19 | 36,054,236 | +0.49(+3.87%) |
Apr 10, 2006 | 12.80 | 12.81 | 12.68 | 12.70 | 9,498,520 | -0.12(-0.92%) |
Apr 07, 2006 | 12.98 | 13.00 | 12.78 | 12.81 | 8,405,831 | -0.19(-1.48%) |
Apr 06, 2006 | 13.05 | 13.11 | 12.93 | 13.01 | 11,568,201 | -0.06(-0.43%) |
Apr 05, 2006 | 13.07 | 13.11 | 12.94 | 13.06 | 14,519,264 | +0.13(+1.01%) |
Apr 04, 2006 | 12.96 | 13.00 | 12.87 | 12.93 | 12,718,738 | +0.04(+0.34%) |