Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.89 | 13.11 | 12.45 | 12.78 | 34,436,980 | -0.01(-0.06%) |
Jun 29, 2006 | 11.98 | 12.81 | 11.93 | 12.79 | 14,323,500 | +0.91(+7.62%) |
Jun 28, 2006 | 11.94 | 12.06 | 11.67 | 11.88 | 6,661,701 | +0.02(+0.15%) |
Jun 27, 2006 | 11.89 | 12.08 | 11.74 | 11.86 | 7,180,560 | +0.00(+0.01%) |
Jun 26, 2006 | 12.02 | 12.08 | 11.62 | 11.86 | 6,064,200 | -0.08(-0.71%) |
Jun 23, 2006 | 11.60 | 12.11 | 11.55 | 11.95 | 10,479,951 | +0.32(+2.76%) |
Jun 22, 2006 | 11.32 | 11.69 | 11.15 | 11.62 | 8,619,192 | +0.28(+2.51%) |
Jun 21, 2006 | 11.07 | 11.58 | 10.92 | 11.34 | 10,951,713 | +0.34(+3.10%) |
Jun 20, 2006 | 11.02 | 11.21 | 10.79 | 11.00 | 11,492,001 | -0.09(-0.81%) |
Jun 19, 2006 | 11.66 | 11.66 | 10.95 | 11.09 | 15,421,563 | -0.55(-4.73%) |
Jun 16, 2006 | 11.95 | 11.97 | 11.52 | 11.64 | 14,330,817 | -0.34(-2.86%) |
Jun 15, 2006 | 11.96 | 12.06 | 11.81 | 11.98 | 8,492,148 | +0.18(+1.54%) |
Jun 14, 2006 | 11.80 | 12.03 | 11.57 | 11.80 | 7,865,865 | -0.03(-0.22%) |
Jun 13, 2006 | 12.23 | 12.37 | 11.72 | 11.83 | 9,015,705 | -0.45(-3.68%) |
Jun 12, 2006 | 12.31 | 12.56 | 12.26 | 12.28 | 7,461,801 | -0.09(-0.69%) |
Jun 09, 2006 | 12.89 | 12.93 | 12.28 | 12.36 | 8,164,836 | -0.34(-2.69%) |
Jun 08, 2006 | 12.49 | 12.74 | 12.22 | 12.71 | 13,241,196 | +0.15(+1.19%) |
Jun 07, 2006 | 12.18 | 13.00 | 12.18 | 12.56 | 18,792,278 | +0.55(+4.58%) |
Jun 06, 2006 | 12.24 | 12.35 | 11.78 | 12.01 | 10,742,328 | -0.20(-1.65%) |
Jun 05, 2006 | 12.91 | 12.99 | 12.17 | 12.21 | 7,708,563 | -0.80(-6.16%) |
Jun 02, 2006 | 13.03 | 13.19 | 12.72 | 13.01 | 8,561,286 | +0.35(+2.80%) |
Jun 01, 2006 | 12.44 | 12.65 | 12.20 | 12.65 | 6,026,229 | +0.29(+2.34%) |
May 31, 2006 | 12.07 | 12.42 | 11.96 | 12.37 | 6,072,885 | +0.37(+3.10%) |
May 30, 2006 | 12.50 | 12.51 | 11.97 | 11.99 | 5,555,376 | -0.54(-4.27%) |
May 26, 2006 | 12.33 | 12.65 | 12.17 | 12.53 | 6,474,132 | +0.23(+1.87%) |
May 25, 2006 | 12.21 | 12.58 | 11.90 | 12.30 | 9,983,781 | +0.19(+1.54%) |
May 24, 2006 | 12.17 | 12.43 | 11.50 | 12.11 | 14,902,731 | -0.06(-0.49%) |
May 23, 2006 | 12.75 | 12.87 | 12.13 | 12.17 | 8,301,186 | -0.45(-3.57%) |
May 22, 2006 | 12.80 | 12.82 | 12.35 | 12.62 | 9,458,892 | -0.26(-1.98%) |
May 19, 2006 | 12.67 | 13.12 | 12.44 | 12.88 | 13,852,341 | +0.32(+2.52%) |
May 18, 2006 | 12.92 | 13.16 | 12.50 | 12.56 | 8,408,313 | -0.26(-2.05%) |
May 17, 2006 | 13.25 | 13.37 | 12.80 | 12.83 | 7,458,201 | -0.60(-4.44%) |
May 16, 2006 | 13.46 | 13.64 | 13.14 | 13.42 | 5,766,669 | +0.02(+0.16%) |
May 15, 2006 | 12.92 | 13.53 | 12.92 | 13.40 | 10,551,006 | +0.29(+2.19%) |
May 12, 2006 | 13.81 | 13.89 | 12.97 | 13.11 | 15,304,347 | -0.78(-5.59%) |
May 11, 2006 | 14.28 | 14.41 | 13.82 | 13.89 | 7,941,024 | -0.42(-2.96%) |
May 10, 2006 | 14.18 | 14.67 | 14.13 | 14.31 | 10,406,601 | +0.06(+0.42%) |
May 09, 2006 | 13.97 | 14.31 | 13.97 | 14.25 | 4,021,056 | +0.19(+1.37%) |
May 08, 2006 | 14.28 | 14.28 | 14.01 | 14.06 | 3,795,462 | -0.14(-1.00%) |
May 05, 2006 | 14.31 | 14.50 | 14.14 | 14.20 | 8,150,112 | -0.01(-0.09%) |
May 04, 2006 | 13.65 | 14.30 | 13.64 | 14.22 | 8,805,402 | +0.51(+3.74%) |
May 03, 2006 | 14.04 | 14.04 | 13.50 | 13.70 | 12,203,667 | -0.15(-1.06%) |
May 02, 2006 | 14.07 | 14.38 | 13.76 | 13.85 | 11,457,180 | -0.14(-1.02%) |
May 01, 2006 | 14.24 | 14.43 | 13.90 | 13.99 | 15,525,774 | -0.12(-0.83%) |
Apr 28, 2006 | 13.31 | 14.23 | 13.23 | 14.11 | 52,905,600 | +2.65(+23.10%) |
Apr 27, 2006 | 11.89 | 11.98 | 11.35 | 11.46 | 25,406,982 | -0.53(-4.40%) |
Apr 26, 2006 | 12.00 | 12.08 | 11.67 | 11.99 | 7,201,332 | +0.03(+0.26%) |
Apr 25, 2006 | 12.06 | 12.22 | 11.78 | 11.96 | 8,106,813 | -0.15(-1.26%) |
Apr 24, 2006 | 11.91 | 12.31 | 11.87 | 12.11 | 8,938,620 | +0.24(+2.05%) |
Apr 21, 2006 | 12.10 | 12.10 | 11.83 | 11.87 | 6,346,107 | -0.13(-1.07%) |
Apr 20, 2006 | 11.81 | 12.13 | 11.74 | 12.00 | 5,510,151 | +0.17(+1.46%) |
Apr 19, 2006 | 11.99 | 12.16 | 11.70 | 11.83 | 9,941,814 | -0.07(-0.60%) |
Apr 18, 2006 | 11.55 | 11.99 | 11.55 | 11.90 | 9,336,834 | +0.30(+2.60%) |
Apr 17, 2006 | 11.75 | 11.88 | 11.42 | 11.60 | 5,808,231 | -0.19(-1.62%) |
Apr 13, 2006 | 11.64 | 11.94 | 11.24 | 11.79 | 12,292,785 | +0.01(+0.07%) |
Apr 12, 2006 | 11.78 | 12.08 | 11.69 | 11.78 | 6,134,157 | +0.00(+0.00%) |
Apr 11, 2006 | 12.30 | 12.41 | 11.68 | 11.78 | 11,078,307 | -0.52(-4.25%) |
Apr 10, 2006 | 12.04 | 12.39 | 12.04 | 12.30 | 8,570,934 | +0.22(+1.82%) |
Apr 07, 2006 | 12.50 | 12.61 | 12.02 | 12.08 | 9,963,450 | -0.32(-2.59%) |
Apr 06, 2006 | 12.39 | 12.65 | 12.33 | 12.40 | 8,956,008 | -0.03(-0.22%) |
Apr 05, 2006 | 12.49 | 12.61 | 12.28 | 12.43 | 9,304,353 | -0.02(-0.15%) |
Apr 04, 2006 | 12.81 | 12.93 | 12.39 | 12.45 | 14,879,115 | -0.22(-1.71%) |