Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.09 | 12.11 | 11.94 | 11.98 | 1,150,567 | -0.09(-0.76%) |
Jun 29, 2006 | 11.94 | 12.09 | 11.94 | 12.07 | 1,642,818 | +0.14(+1.21%) |
Jun 28, 2006 | 11.90 | 11.95 | 11.90 | 11.92 | 1,237,285 | +0.02(+0.19%) |
Jun 27, 2006 | 11.94 | 11.99 | 11.88 | 11.90 | 715,562 | -0.06(-0.49%) |
Jun 26, 2006 | 11.96 | 12.01 | 11.93 | 11.96 | 449,741 | +0.03(+0.27%) |
Jun 23, 2006 | 11.99 | 11.99 | 11.89 | 11.93 | 1,044,579 | -0.08(-0.71%) |
Jun 22, 2006 | 12.10 | 12.10 | 11.93 | 12.01 | 735,966 | -0.05(-0.39%) |
Jun 21, 2006 | 12.00 | 12.13 | 11.95 | 12.06 | 931,506 | +0.09(+0.72%) |
Jun 20, 2006 | 11.83 | 12.01 | 11.80 | 11.97 | 886,163 | +0.19(+1.62%) |
Jun 19, 2006 | 11.95 | 11.97 | 11.74 | 11.78 | 739,934 | -0.14(-1.18%) |
Jun 16, 2006 | 12.00 | 12.06 | 11.91 | 11.92 | 1,063,850 | -0.11(-0.92%) |
Jun 15, 2006 | 11.93 | 12.07 | 11.90 | 12.03 | 1,305,299 | +0.13(+1.08%) |
Jun 14, 2006 | 11.95 | 12.03 | 11.84 | 11.91 | 827,502 | -0.08(-0.65%) |
Jun 13, 2006 | 11.91 | 12.08 | 11.91 | 11.98 | 1,550,999 | +0.08(+0.67%) |
Jun 12, 2006 | 12.02 | 12.06 | 11.90 | 11.90 | 893,248 | -0.09(-0.72%) |
Jun 09, 2006 | 12.00 | 12.12 | 11.97 | 11.99 | 625,444 | -0.04(-0.35%) |
Jun 08, 2006 | 11.98 | 12.11 | 11.87 | 12.03 | 2,256,643 | +0.05(+0.38%) |
Jun 07, 2006 | 11.65 | 12.25 | 11.63 | 11.99 | 5,246,702 | +0.38(+3.25%) |
Jun 06, 2006 | 11.58 | 11.63 | 11.50 | 11.61 | 885,313 | +0.03(+0.26%) |
Jun 05, 2006 | 11.64 | 11.71 | 11.55 | 11.58 | 879,079 | -0.11(-0.91%) |
Jun 02, 2006 | 11.69 | 11.72 | 11.62 | 11.69 | 969,480 | -0.01(-0.12%) |
Jun 01, 2006 | 11.44 | 11.70 | 11.43 | 11.70 | 3,699,954 | +0.27(+2.36%) |
May 31, 2006 | 11.31 | 11.44 | 11.29 | 11.43 | 1,158,502 | +0.14(+1.22%) |
May 30, 2006 | 11.29 | 11.39 | 11.22 | 11.29 | 938,591 | +0.00(+0.03%) |
May 26, 2006 | 11.24 | 11.37 | 11.24 | 11.29 | 809,364 | -0.00(-0.03%) |
May 25, 2006 | 11.31 | 11.39 | 11.24 | 11.29 | 908,551 | +0.00(+0.00%) |
May 24, 2006 | 11.23 | 11.34 | 11.19 | 11.29 | 1,141,782 | -0.00(-0.02%) |
May 23, 2006 | 11.35 | 11.47 | 11.29 | 11.29 | 955,028 | -0.04(-0.37%) |
May 22, 2006 | 11.38 | 11.47 | 11.28 | 11.34 | 1,342,140 | -0.12(-1.05%) |
May 19, 2006 | 11.49 | 11.53 | 11.41 | 11.46 | 2,007,259 | +0.01(+0.09%) |
May 18, 2006 | 11.61 | 11.64 | 11.42 | 11.45 | 1,295,380 | -0.17(-1.47%) |
May 17, 2006 | 11.64 | 11.71 | 11.61 | 11.62 | 1,330,521 | -0.05(-0.47%) |
May 16, 2006 | 11.72 | 11.74 | 11.64 | 11.67 | 738,233 | -0.05(-0.47%) |
May 15, 2006 | 11.62 | 11.73 | 11.61 | 11.73 | 1,063,850 | +0.10(+0.88%) |
May 12, 2006 | 11.67 | 11.76 | 11.56 | 11.62 | 1,153,685 | -0.04(-0.36%) |
May 11, 2006 | 11.84 | 11.92 | 11.65 | 11.67 | 1,215,181 | -0.17(-1.47%) |
May 10, 2006 | 11.93 | 12.00 | 11.79 | 11.84 | 736,533 | -0.09(-0.74%) |
May 09, 2006 | 11.92 | 12.00 | 11.88 | 11.93 | 900,616 | +0.01(+0.07%) |
May 08, 2006 | 11.94 | 12.00 | 11.88 | 11.92 | 1,095,873 | +0.02(+0.16%) |
May 05, 2006 | 11.87 | 11.96 | 11.79 | 11.90 | 1,326,270 | +0.06(+0.52%) |
May 04, 2006 | 11.81 | 11.93 | 11.79 | 11.84 | 1,203,845 | +0.03(+0.24%) |
May 03, 2006 | 12.00 | 12.04 | 11.79 | 11.81 | 3,044,470 | -0.37(-3.01%) |
May 02, 2006 | 12.48 | 12.48 | 12.09 | 12.18 | 4,704,292 | -0.44(-3.47%) |
May 01, 2006 | 12.84 | 12.85 | 12.60 | 12.62 | 3,312,275 | -0.42(-3.20%) |
Apr 28, 2006 | 12.99 | 13.07 | 12.93 | 13.03 | 1,343,557 | +0.02(+0.12%) |
Apr 27, 2006 | 12.95 | 13.02 | 12.79 | 13.02 | 1,564,318 | +0.07(+0.50%) |
Apr 26, 2006 | 12.83 | 13.05 | 12.81 | 12.95 | 2,141,019 | +0.09(+0.69%) |
Apr 25, 2006 | 12.77 | 12.88 | 12.69 | 12.86 | 2,125,149 | +0.10(+0.79%) |
Apr 24, 2006 | 12.35 | 12.82 | 12.32 | 12.76 | 4,121,640 | +0.30(+2.39%) |
Apr 21, 2006 | 12.19 | 12.56 | 12.14 | 12.46 | 4,352,037 | +0.57(+4.82%) |
Apr 20, 2006 | 11.83 | 12.00 | 11.83 | 11.89 | 572,166 | +0.01(+0.04%) |
Apr 19, 2006 | 11.88 | 11.97 | 11.87 | 11.88 | 524,840 | -0.01(-0.07%) |
Apr 18, 2006 | 11.82 | 11.91 | 11.69 | 11.89 | 1,256,839 | +0.07(+0.60%) |
Apr 17, 2006 | 11.85 | 11.90 | 11.80 | 11.82 | 464,761 | -0.03(-0.28%) |
Apr 13, 2006 | 11.85 | 11.89 | 11.77 | 11.86 | 565,365 | +0.01(+0.04%) |
Apr 12, 2006 | 11.92 | 11.95 | 11.77 | 11.85 | 1,725,568 | -0.07(-0.59%) |
Apr 11, 2006 | 12.00 | 12.01 | 11.89 | 11.92 | 3,066,858 | -0.08(-0.63%) |
Apr 10, 2006 | 11.75 | 12.01 | 11.74 | 12.00 | 2,201,098 | -0.06(-0.51%) |
Apr 07, 2006 | 12.17 | 12.18 | 12.05 | 12.06 | 1,638,283 | -0.12(-0.96%) |
Apr 06, 2006 | 12.09 | 12.21 | 12.09 | 12.18 | 1,107,209 | +0.09(+0.73%) |
Apr 05, 2006 | 12.11 | 12.23 | 12.07 | 12.09 | 1,768,927 | -0.06(-0.49%) |
Apr 04, 2006 | 12.19 | 12.29 | 12.12 | 12.15 | 960,129 | -0.05(-0.43%) |