Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.50 | 11.70 | 11.34 | 11.52 | 2,039,825 | +0.04(+0.35%) |
Jun 29, 2006 | 11.29 | 11.52 | 11.16 | 11.48 | 1,299,834 | +0.28(+2.49%) |
Jun 28, 2006 | 10.94 | 11.20 | 10.84 | 11.20 | 782,246 | +0.25(+2.31%) |
Jun 27, 2006 | 11.15 | 11.18 | 10.88 | 10.95 | 824,952 | -0.23(-2.02%) |
Jun 26, 2006 | 11.21 | 11.21 | 11.01 | 11.17 | 1,301,338 | -0.10(-0.89%) |
Jun 23, 2006 | 11.11 | 11.31 | 11.11 | 11.27 | 1,494,117 | +0.13(+1.13%) |
Jun 22, 2006 | 11.19 | 11.42 | 11.11 | 11.15 | 1,084,348 | -0.07(-0.65%) |
Jun 21, 2006 | 11.08 | 11.37 | 11.03 | 11.22 | 972,319 | +0.13(+1.14%) |
Jun 20, 2006 | 11.08 | 11.23 | 11.04 | 11.09 | 1,652,311 | +0.08(+0.72%) |
Jun 19, 2006 | 11.29 | 11.31 | 10.98 | 11.01 | 603,752 | -0.29(-2.59%) |
Jun 16, 2006 | 11.37 | 11.48 | 11.21 | 11.31 | 1,052,619 | -0.10(-0.88%) |
Jun 15, 2006 | 11.27 | 11.45 | 11.19 | 11.40 | 1,257,128 | +0.19(+1.66%) |
Jun 14, 2006 | 11.25 | 11.40 | 11.19 | 11.22 | 1,090,814 | +0.05(+0.42%) |
Jun 13, 2006 | 11.36 | 11.44 | 11.17 | 11.17 | 895,778 | -0.21(-1.87%) |
Jun 12, 2006 | 11.54 | 11.57 | 11.34 | 11.38 | 789,013 | -0.19(-1.67%) |
Jun 09, 2006 | 11.80 | 11.80 | 11.50 | 11.58 | 1,527,350 | -0.19(-1.64%) |
Jun 08, 2006 | 11.97 | 12.01 | 11.56 | 11.77 | 1,778,475 | -0.30(-2.48%) |
Jun 07, 2006 | 12.00 | 12.24 | 11.89 | 12.07 | 1,212,466 | -0.17(-1.36%) |
Jun 06, 2006 | 12.30 | 12.30 | 12.05 | 12.24 | 1,050,514 | -0.09(-0.70%) |
Jun 05, 2006 | 12.34 | 12.41 | 12.14 | 12.32 | 1,328,104 | -0.02(-0.16%) |
Jun 02, 2006 | 12.44 | 12.60 | 12.31 | 12.34 | 1,522,087 | -0.10(-0.80%) |
Jun 01, 2006 | 12.46 | 12.50 | 12.22 | 12.44 | 1,789,753 | -0.03(-0.21%) |
May 31, 2006 | 12.34 | 12.57 | 12.30 | 12.47 | 1,162,843 | +0.16(+1.30%) |
May 30, 2006 | 12.44 | 12.55 | 12.28 | 12.31 | 438,039 | -0.19(-1.49%) |
May 26, 2006 | 12.48 | 12.58 | 12.42 | 12.50 | 1,329,006 | -0.01(-0.11%) |
May 25, 2006 | 12.36 | 12.55 | 12.33 | 12.51 | 1,366,600 | +0.24(+1.95%) |
May 24, 2006 | 12.18 | 12.52 | 12.14 | 12.27 | 4,076,944 | +0.09(+0.76%) |
May 23, 2006 | 11.80 | 12.20 | 11.80 | 12.18 | 1,765,693 | +0.40(+3.39%) |
May 22, 2006 | 12.14 | 12.14 | 11.70 | 11.78 | 1,938,924 | -0.51(-4.17%) |
May 19, 2006 | 12.37 | 12.50 | 12.16 | 12.29 | 1,030,063 | -0.01(-0.05%) |
May 18, 2006 | 12.35 | 12.56 | 12.28 | 12.30 | 1,574,868 | -0.05(-0.43%) |
May 17, 2006 | 12.62 | 12.66 | 12.28 | 12.35 | 3,557,401 | -0.27(-2.11%) |
May 16, 2006 | 12.63 | 12.74 | 12.52 | 12.62 | 1,591,259 | -0.05(-0.37%) |
May 15, 2006 | 12.49 | 12.67 | 12.48 | 12.66 | 2,069,148 | +0.09(+0.69%) |
May 12, 2006 | 12.81 | 12.81 | 12.56 | 12.58 | 1,612,011 | -0.24(-1.87%) |
May 11, 2006 | 12.97 | 13.02 | 12.80 | 12.81 | 1,286,902 | -0.16(-1.23%) |
May 10, 2006 | 13.22 | 13.22 | 12.87 | 12.97 | 1,001,491 | -0.24(-1.81%) |
May 09, 2006 | 13.24 | 13.24 | 12.95 | 13.21 | 656,684 | -0.02(-0.15%) |
May 08, 2006 | 13.02 | 13.29 | 13.02 | 13.23 | 1,187,053 | +0.25(+1.89%) |
May 05, 2006 | 12.94 | 13.02 | 12.90 | 12.99 | 1,039,085 | +0.05(+0.41%) |
May 04, 2006 | 12.63 | 12.97 | 12.63 | 12.93 | 1,541,034 | +0.30(+2.37%) |
May 03, 2006 | 12.58 | 12.69 | 12.57 | 12.64 | 4,071,531 | +0.07(+0.53%) |
May 02, 2006 | 12.62 | 12.69 | 12.52 | 12.57 | 2,680,720 | -0.05(-0.42%) |
May 01, 2006 | 12.93 | 12.93 | 12.27 | 12.62 | 2,813,801 | -0.45(-3.41%) |
Apr 28, 2006 | 12.64 | 13.11 | 12.54 | 13.07 | 2,616,961 | +0.20(+1.55%) |
Apr 27, 2006 | 12.74 | 12.93 | 12.68 | 12.87 | 592,925 | +0.09(+0.73%) |
Apr 26, 2006 | 12.74 | 12.86 | 12.68 | 12.77 | 648,563 | +0.03(+0.21%) |
Apr 25, 2006 | 12.64 | 12.80 | 12.64 | 12.75 | 785,103 | +0.11(+0.90%) |
Apr 24, 2006 | 12.77 | 12.79 | 12.63 | 12.64 | 815,779 | -0.13(-1.04%) |
Apr 21, 2006 | 12.81 | 12.85 | 12.62 | 12.77 | 1,204,948 | +0.02(+0.16%) |
Apr 20, 2006 | 12.62 | 12.79 | 12.53 | 12.75 | 919,838 | +0.08(+0.63%) |
Apr 19, 2006 | 12.40 | 12.70 | 12.40 | 12.67 | 902,545 | +0.29(+2.31%) |
Apr 18, 2006 | 12.46 | 12.55 | 12.27 | 12.38 | 1,412,314 | +0.00(+0.00%) |
Apr 17, 2006 | 12.54 | 12.58 | 12.27 | 12.38 | 1,354,570 | -0.18(-1.43%) |
Apr 13, 2006 | 12.36 | 12.64 | 12.27 | 12.56 | 1,737,573 | +0.20(+1.61%) |
Apr 12, 2006 | 12.22 | 12.40 | 12.16 | 12.36 | 1,206,151 | +0.17(+1.36%) |
Apr 11, 2006 | 12.37 | 12.37 | 12.12 | 12.20 | 2,384,483 | -0.17(-1.40%) |
Apr 10, 2006 | 12.51 | 12.54 | 12.27 | 12.37 | 1,934,714 | -0.25(-1.95%) |
Apr 07, 2006 | 12.57 | 12.75 | 12.55 | 12.62 | 1,272,616 | +0.09(+0.69%) |
Apr 06, 2006 | 13.10 | 13.10 | 12.48 | 12.53 | 2,583,729 | -0.46(-3.53%) |
Apr 05, 2006 | 13.07 | 13.07 | 12.91 | 12.99 | 1,108,859 | -0.04(-0.31%) |
Apr 04, 2006 | 12.93 | 13.07 | 12.89 | 13.03 | 1,085,250 | +0.13(+0.98%) |