Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.52 | 12.57 | 12.06 | 12.57 | 2,189,200 | +0.13(+1.09%) |
Jun 29, 2006 | 11.82 | 12.50 | 11.78 | 12.44 | 1,030,000 | +0.59(+5.02%) |
Jun 28, 2006 | 11.62 | 11.94 | 11.45 | 11.85 | 601,200 | +0.21(+1.80%) |
Jun 27, 2006 | 12.07 | 12.07 | 11.60 | 11.63 | 471,200 | -0.38(-3.16%) |
Jun 26, 2006 | 12.03 | 12.12 | 11.85 | 12.02 | 642,400 | +0.03(+0.21%) |
Jun 23, 2006 | 11.91 | 12.18 | 11.74 | 11.99 | 1,025,200 | +0.04(+0.29%) |
Jun 22, 2006 | 11.91 | 12.07 | 11.76 | 11.96 | 1,244,800 | +0.08(+0.67%) |
Jun 21, 2006 | 12.04 | 12.04 | 11.80 | 11.88 | 1,004,400 | -0.07(-0.63%) |
Jun 20, 2006 | 11.73 | 12.07 | 11.73 | 11.95 | 1,007,600 | +0.20(+1.70%) |
Jun 19, 2006 | 12.16 | 12.31 | 11.55 | 11.75 | 943,200 | -0.40(-3.33%) |
Jun 16, 2006 | 11.85 | 12.35 | 11.82 | 12.15 | 1,518,800 | +0.35(+2.96%) |
Jun 15, 2006 | 11.66 | 12.06 | 11.62 | 11.80 | 796,000 | +0.31(+2.70%) |
Jun 14, 2006 | 11.04 | 11.67 | 10.78 | 11.49 | 1,389,600 | +0.44(+4.03%) |
Jun 13, 2006 | 11.60 | 11.88 | 11.04 | 11.05 | 1,055,600 | -0.60(-5.15%) |
Jun 12, 2006 | 12.12 | 12.22 | 11.64 | 11.65 | 1,602,800 | -0.51(-4.23%) |
Jun 09, 2006 | 11.73 | 12.34 | 11.68 | 12.16 | 1,520,000 | +0.61(+5.32%) |
Jun 08, 2006 | 11.70 | 11.87 | 10.83 | 11.55 | 2,944,000 | -0.17(-1.45%) |
Jun 07, 2006 | 11.63 | 11.99 | 11.52 | 11.72 | 985,600 | +0.06(+0.51%) |
Jun 06, 2006 | 11.72 | 11.88 | 11.52 | 11.66 | 816,400 | -0.08(-0.72%) |
Jun 05, 2006 | 12.46 | 12.47 | 11.73 | 11.74 | 1,216,400 | -0.52(-4.24%) |
Jun 02, 2006 | 12.28 | 12.59 | 12.18 | 12.27 | 1,832,800 | +0.22(+1.83%) |
Jun 01, 2006 | 11.55 | 12.23 | 11.40 | 12.04 | 2,588,000 | +0.59(+5.15%) |
May 31, 2006 | 11.74 | 12.11 | 11.32 | 11.46 | 2,230,800 | -0.32(-2.72%) |
May 30, 2006 | 12.21 | 12.21 | 11.66 | 11.78 | 3,018,400 | -0.31(-2.61%) |
May 26, 2006 | 14.12 | 14.12 | 11.95 | 12.09 | 9,194,800 | -0.91(-7.00%) |
May 25, 2006 | 13.21 | 13.50 | 12.81 | 13.00 | 1,305,200 | -0.21(-1.55%) |
May 24, 2006 | 14.32 | 14.32 | 13.06 | 13.21 | 2,332,800 | -0.79(-5.68%) |
May 23, 2006 | 14.54 | 14.85 | 13.64 | 14.00 | 1,594,400 | -0.54(-3.75%) |
May 22, 2006 | 14.69 | 14.86 | 14.19 | 14.54 | 1,488,800 | +0.04(+0.24%) |
May 19, 2006 | 14.02 | 14.79 | 14.02 | 14.51 | 2,429,200 | +0.50(+3.61%) |
May 18, 2006 | 14.25 | 14.59 | 13.76 | 14.01 | 2,054,400 | -0.14(-1.02%) |
May 17, 2006 | 13.82 | 14.34 | 13.62 | 14.15 | 1,418,000 | +0.31(+2.28%) |
May 16, 2006 | 14.21 | 14.30 | 13.70 | 13.84 | 1,423,200 | -0.33(-2.33%) |
May 15, 2006 | 14.73 | 14.73 | 14.00 | 14.16 | 1,087,600 | -0.31(-2.11%) |
May 12, 2006 | 14.79 | 14.79 | 14.12 | 14.47 | 1,437,200 | -0.13(-0.89%) |
May 11, 2006 | 14.64 | 15.66 | 14.10 | 14.60 | 6,024,000 | -0.01(-0.03%) |
May 10, 2006 | 14.85 | 14.95 | 14.50 | 14.61 | 1,254,000 | -0.30(-2.01%) |
May 09, 2006 | 14.46 | 14.96 | 14.26 | 14.90 | 5,376,800 | +0.40(+2.79%) |
May 08, 2006 | 15.80 | 15.88 | 14.31 | 14.50 | 8,766,800 | -1.43(-8.95%) |
May 05, 2006 | 17.86 | 18.50 | 15.64 | 15.93 | 23,466,800 | -0.25(-1.55%) |
May 04, 2006 | 16.00 | 16.23 | 15.62 | 16.18 | 8,971,600 | +0.43(+2.70%) |
May 03, 2006 | 14.90 | 16.10 | 14.89 | 15.75 | 5,792,000 | +0.88(+5.95%) |
May 02, 2006 | 14.72 | 14.90 | 14.54 | 14.87 | 2,649,600 | +0.14(+0.95%) |
May 01, 2006 | 15.00 | 15.35 | 14.62 | 14.72 | 2,096,400 | -0.22(-1.51%) |
Apr 28, 2006 | 15.00 | 15.25 | 14.51 | 14.95 | 2,078,800 | -0.01(-0.03%) |
Apr 27, 2006 | 14.49 | 15.25 | 14.00 | 14.96 | 3,661,200 | +0.65(+4.54%) |
Apr 26, 2006 | 13.90 | 14.85 | 13.90 | 14.30 | 3,355,600 | +0.42(+3.02%) |
Apr 25, 2006 | 13.99 | 13.99 | 13.76 | 13.88 | 1,132,400 | -0.04(-0.32%) |
Apr 24, 2006 | 13.88 | 13.95 | 13.62 | 13.93 | 1,278,800 | +0.05(+0.36%) |
Apr 21, 2006 | 13.84 | 14.20 | 13.78 | 13.88 | 2,010,400 | +0.15(+1.06%) |
Apr 20, 2006 | 13.58 | 13.82 | 13.32 | 13.73 | 1,062,800 | +0.24(+1.82%) |
Apr 19, 2006 | 13.34 | 13.85 | 13.14 | 13.49 | 1,093,200 | +0.01(+0.04%) |
Apr 18, 2006 | 13.29 | 13.71 | 13.00 | 13.48 | 1,178,800 | +0.18(+1.39%) |
Apr 17, 2006 | 13.35 | 13.62 | 12.79 | 13.30 | 622,800 | -0.05(-0.37%) |
Apr 13, 2006 | 13.38 | 13.59 | 13.25 | 13.35 | 576,400 | +0.00(+0.04%) |
Apr 12, 2006 | 13.04 | 13.90 | 13.00 | 13.35 | 2,558,800 | +0.10(+0.72%) |
Apr 11, 2006 | 13.00 | 13.31 | 12.21 | 13.25 | 2,672,800 | +0.25(+1.92%) |
Apr 10, 2006 | 13.04 | 13.04 | 12.86 | 13.00 | 1,777,600 | -0.04(-0.27%) |
Apr 07, 2006 | 13.28 | 13.41 | 12.76 | 13.04 | 1,858,000 | -0.11(-0.84%) |
Apr 06, 2006 | 13.57 | 13.69 | 13.00 | 13.14 | 1,966,800 | -0.43(-3.13%) |
Apr 05, 2006 | 13.62 | 13.64 | 13.15 | 13.57 | 1,466,400 | +0.03(+0.18%) |
Apr 04, 2006 | 13.27 | 14.00 | 13.24 | 13.54 | 3,137,200 | +0.38(+2.89%) |
Apr 03, 2006 | 12.70 | 13.38 | 12.57 | 13.16 | 3,443,600 | +0.59(+4.69%) |
Mar 31, 2006 | 12.50 | 12.96 | 12.34 | 12.57 | 4,226,800 | +0.17(+1.37%) |
Mar 30, 2006 | 11.82 | 12.53 | 11.75 | 12.40 | 2,425,600 | +0.54(+4.55%) |
Mar 29, 2006 | 11.78 | 12.12 | 11.70 | 11.87 | 2,588,400 | -0.06(-0.50%) |
Mar 28, 2006 | 12.04 | 12.04 | 11.71 | 11.93 | 2,243,200 | -0.04(-0.38%) |
Mar 27, 2006 | 11.83 | 12.03 | 11.69 | 11.97 | 1,719,600 | +0.21(+1.83%) |
Mar 24, 2006 | 10.93 | 11.86 | 10.82 | 11.76 | 4,760,000 | +0.77(+7.01%) |
Mar 23, 2006 | 10.76 | 11.12 | 10.76 | 10.98 | 2,785,200 | +0.17(+1.57%) |
Mar 22, 2006 | 11.00 | 11.00 | 10.16 | 10.81 | 8,363,600 | -0.21(-1.95%) |
Mar 21, 2006 | 11.50 | 11.62 | 11.02 | 11.03 | 3,562,000 | -0.47(-4.09%) |
Mar 20, 2006 | 12.66 | 12.66 | 11.40 | 11.50 | 5,103,600 | -0.66(-5.47%) |
Mar 17, 2006 | 12.72 | 12.77 | 12.04 | 12.16 | 1,613,600 | -0.39(-3.07%) |
Mar 16, 2006 | 12.21 | 12.85 | 12.18 | 12.55 | 2,206,000 | +0.52(+4.32%) |
Mar 15, 2006 | 11.93 | 12.23 | 11.89 | 12.03 | 1,818,000 | +0.17(+1.43%) |
Mar 14, 2006 | 11.71 | 12.20 | 11.35 | 11.86 | 4,326,800 | +0.12(+1.02%) |
Mar 13, 2006 | 12.24 | 12.51 | 11.70 | 11.74 | 3,135,200 | -0.38(-3.18%) |
Mar 10, 2006 | 12.70 | 12.75 | 11.99 | 12.12 | 8,350,800 | -0.62(-4.90%) |
Mar 09, 2006 | 12.99 | 13.00 | 12.57 | 12.75 | 4,544,000 | -0.22(-1.73%) |
Mar 08, 2006 | 12.76 | 13.35 | 12.57 | 12.97 | 2,334,800 | +0.10(+0.78%) |
Mar 07, 2006 | 12.71 | 13.04 | 12.68 | 12.88 | 2,638,000 | -0.15(-1.15%) |
Mar 06, 2006 | 13.16 | 13.40 | 12.63 | 13.03 | 2,675,600 | -0.14(-1.10%) |
Mar 03, 2006 | 13.18 | 13.50 | 11.56 | 13.17 | 9,895,200 | -0.13(-0.98%) |
Mar 02, 2006 | 13.38 | 13.71 | 13.25 | 13.30 | 4,981,200 | -0.15(-1.12%) |
Mar 01, 2006 | 13.88 | 14.10 | 12.90 | 13.45 | 5,544,000 | -0.29(-2.15%) |
Feb 28, 2006 | 14.19 | 14.19 | 13.72 | 13.74 | 2,602,400 | -0.48(-3.37%) |
Feb 27, 2006 | 14.38 | 14.38 | 13.88 | 14.22 | 1,584,000 | -0.01(-0.04%) |
Feb 24, 2006 | 13.99 | 14.30 | 13.76 | 14.23 | 1,764,800 | +0.38(+2.78%) |
Feb 23, 2006 | 13.60 | 14.02 | 13.51 | 13.85 | 1,485,600 | +0.26(+1.91%) |
Feb 22, 2006 | 14.10 | 14.10 | 13.50 | 13.59 | 2,001,200 | -0.41(-2.96%) |
Feb 21, 2006 | 13.95 | 14.00 | 13.73 | 14.00 | 3,622,400 | +0.30(+2.19%) |
Feb 17, 2006 | 14.21 | 14.29 | 13.53 | 13.70 | 4,911,600 | -0.48(-3.35%) |
Feb 16, 2006 | 14.74 | 14.88 | 14.17 | 14.18 | 12,093,200 | +0.18(+1.25%) |
Feb 15, 2006 | 14.00 | 14.00 | 13.89 | 14.00 | 3,902,400 | +0.10(+0.72%) |
Feb 14, 2006 | 13.88 | 14.23 | 13.88 | 13.90 | 5,107,600 | +0.05(+0.36%) |
Feb 13, 2006 | 13.25 | 14.12 | 13.20 | 13.85 | 3,403,600 | +0.57(+4.33%) |
Feb 10, 2006 | 13.50 | 13.77 | 13.01 | 13.28 | 3,600,800 | -0.22(-1.67%) |
Feb 09, 2006 | 14.62 | 14.67 | 13.06 | 13.50 | 8,927,600 | -0.78(-5.43%) |