Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.47 | 10.73 | 10.18 | 10.60 | 1,945,772 | +0.09(+0.86%) |
Jun 29, 2006 | 10.26 | 10.52 | 10.05 | 10.51 | 1,705,600 | +0.19(+1.84%) |
Jun 28, 2006 | 10.39 | 10.61 | 10.03 | 10.32 | 2,938,403 | +0.02(+0.19%) |
Jun 27, 2006 | 10.90 | 11.25 | 10.21 | 10.30 | 5,051,803 | -0.46(-4.28%) |
Jun 26, 2006 | 9.725 | 11.08 | 9.680 | 10.76 | 8,195,700 | +0.91(+9.24%) |
Jun 23, 2006 | 8.810 | 10.35 | 8.610 | 9.850 | 25,980,388 | -3.96(-28.67%) |
Jun 22, 2006 | 13.72 | 14.12 | 13.67 | 13.81 | 1,549,600 | -0.03(-0.22%) |
Jun 21, 2006 | 13.76 | 14.22 | 13.52 | 13.84 | 1,965,762 | +0.14(+1.02%) |
Jun 20, 2006 | 14.04 | 14.59 | 13.67 | 13.70 | 3,521,527 | -0.42(-2.97%) |
Jun 19, 2006 | 14.81 | 14.95 | 13.75 | 14.12 | 7,021,559 | -1.06(-6.98%) |
Jun 16, 2006 | 16.60 | 16.77 | 14.67 | 15.18 | 11,946,008 | -4.19(-21.63%) |
Jun 15, 2006 | 18.20 | 19.49 | 18.19 | 19.37 | 1,218,584 | +1.29(+7.13%) |
Jun 14, 2006 | 18.41 | 18.80 | 17.81 | 18.08 | 1,236,164 | -0.36(-1.95%) |
Jun 13, 2006 | 18.99 | 19.22 | 18.32 | 18.44 | 1,366,312 | -0.54(-2.85%) |
Jun 12, 2006 | 19.61 | 19.85 | 18.91 | 18.98 | 1,092,656 | -0.55(-2.82%) |
Jun 09, 2006 | 19.71 | 20.10 | 19.49 | 19.53 | 841,537 | -0.03(-0.15%) |
Jun 08, 2006 | 19.96 | 19.96 | 19.21 | 19.56 | 1,403,866 | -0.45(-2.25%) |
Jun 07, 2006 | 19.59 | 20.58 | 19.44 | 20.01 | 1,495,137 | +0.42(+2.14%) |
Jun 06, 2006 | 20.02 | 20.05 | 19.10 | 19.59 | 1,771,674 | -0.29(-1.46%) |
Jun 05, 2006 | 20.35 | 20.50 | 19.82 | 19.88 | 1,603,971 | -0.41(-2.02%) |
Jun 02, 2006 | 20.40 | 20.75 | 20.08 | 20.29 | 1,476,424 | +0.04(+0.20%) |
Jun 01, 2006 | 19.88 | 20.27 | 19.62 | 20.25 | 1,557,889 | +0.54(+2.74%) |
May 31, 2006 | 20.22 | 20.57 | 19.61 | 19.71 | 1,752,375 | -0.38(-1.89%) |
May 30, 2006 | 20.39 | 20.84 | 20.02 | 20.09 | 2,720,702 | -0.02(-0.10%) |
May 26, 2006 | 19.21 | 21.10 | 19.20 | 20.11 | 3,916,130 | +0.99(+5.18%) |
May 25, 2006 | 19.30 | 19.30 | 18.86 | 19.12 | 1,325,437 | +0.11(+0.58%) |
May 24, 2006 | 19.05 | 19.84 | 18.65 | 19.01 | 2,658,097 | +0.15(+0.80%) |
May 23, 2006 | 19.03 | 19.39 | 18.55 | 18.86 | 2,129,290 | +0.08(+0.43%) |
May 22, 2006 | 19.40 | 19.80 | 18.75 | 18.78 | 2,874,406 | -0.82(-4.18%) |
May 19, 2006 | 19.83 | 20.50 | 19.30 | 19.60 | 3,751,382 | +0.10(+0.51%) |
May 18, 2006 | 20.39 | 20.75 | 19.19 | 19.50 | 6,871,084 | -0.22(-1.12%) |
May 17, 2006 | 19.75 | 21.68 | 19.26 | 19.72 | 15,935,479 | -1.04(-5.01%) |
May 16, 2006 | 24.93 | 26.17 | 20.42 | 20.76 | 46,759,968 | -33.87(-62.00%) |
May 15, 2006 | 52.74 | 54.88 | 52.54 | 54.63 | 1,389,500 | +1.89(+3.58%) |
May 12, 2006 | 51.53 | 53.48 | 51.31 | 52.74 | 1,167,316 | +0.79(+1.52%) |
May 11, 2006 | 54.07 | 54.13 | 51.80 | 51.95 | 1,242,370 | -2.49(-4.57%) |
May 10, 2006 | 54.93 | 54.93 | 53.35 | 54.44 | 1,251,377 | -0.24(-0.44%) |
May 09, 2006 | 54.91 | 55.84 | 54.67 | 54.68 | 1,286,890 | -0.27(-0.49%) |
May 08, 2006 | 54.42 | 55.24 | 53.87 | 54.95 | 698,893 | +0.76(+1.40%) |
May 05, 2006 | 53.64 | 55.30 | 53.52 | 54.19 | 836,061 | +0.92(+1.73%) |
May 04, 2006 | 51.86 | 53.59 | 51.83 | 53.27 | 878,903 | +1.16(+2.23%) |
May 03, 2006 | 53.84 | 53.84 | 49.63 | 52.11 | 2,862,116 | -2.04(-3.77%) |
May 02, 2006 | 55.80 | 56.04 | 53.41 | 54.15 | 825,391 | -1.63(-2.92%) |
May 01, 2006 | 57.35 | 58.04 | 55.38 | 55.78 | 973,289 | -1.58(-2.75%) |
Apr 28, 2006 | 58.30 | 58.50 | 57.02 | 57.36 | 881,700 | -1.24(-2.12%) |
Apr 27, 2006 | 57.85 | 61.76 | 57.02 | 58.60 | 1,294,051 | +0.84(+1.45%) |
Apr 26, 2006 | 59.68 | 60.12 | 57.16 | 57.76 | 768,779 | -1.68(-2.83%) |
Apr 25, 2006 | 62.08 | 62.08 | 58.27 | 59.44 | 1,310,932 | -3.18(-5.08%) |
Apr 24, 2006 | 63.08 | 63.08 | 61.77 | 62.62 | 547,051 | -0.19(-0.30%) |
Apr 21, 2006 | 62.67 | 63.12 | 62.00 | 62.81 | 451,624 | +0.55(+0.88%) |
Apr 20, 2006 | 61.47 | 62.57 | 60.91 | 62.26 | 406,699 | +0.79(+1.29%) |
Apr 19, 2006 | 61.30 | 61.75 | 60.01 | 61.47 | 653,731 | -0.13(-0.21%) |
Apr 18, 2006 | 60.71 | 61.75 | 60.49 | 61.60 | 545,147 | +0.89(+1.47%) |
Apr 17, 2006 | 61.01 | 61.25 | 60.01 | 60.71 | 305,983 | -0.30(-0.49%) |
Apr 13, 2006 | 60.90 | 61.67 | 60.02 | 61.01 | 527,417 | +0.19(+0.31%) |
Apr 12, 2006 | 59.11 | 61.36 | 59.00 | 60.82 | 903,808 | +1.71(+2.89%) |
Apr 11, 2006 | 60.14 | 60.23 | 58.25 | 59.11 | 418,710 | -0.82(-1.37%) |
Apr 10, 2006 | 59.73 | 60.70 | 59.42 | 59.93 | 686,052 | +0.44(+0.74%) |
Apr 07, 2006 | 61.00 | 62.00 | 58.46 | 59.49 | 1,166,557 | -1.11(-1.83%) |
Apr 06, 2006 | 63.64 | 63.65 | 60.32 | 60.60 | 1,180,605 | -2.82(-4.45%) |
Apr 05, 2006 | 63.40 | 63.69 | 62.99 | 63.42 | 375,783 | +0.27(+0.43%) |
Apr 04, 2006 | 63.37 | 63.88 | 62.58 | 63.15 | 422,434 | -0.15(-0.24%) |