Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 10.60 | 10.70 | 10.53 | 10.64 | 5,370,587 | +0.07(+0.69%) |
Jun 29, 2006 | 10.11 | 10.57 | 10.07 | 10.57 | 8,448,517 | +0.49(+4.89%) |
Jun 28, 2006 | 10.00 | 10.15 | 9.873 | 10.08 | 5,304,210 | +0.05(+0.54%) |
Jun 27, 2006 | 10.35 | 10.45 | 9.968 | 10.02 | 6,157,199 | -0.28(-2.74%) |
Jun 26, 2006 | 10.34 | 10.40 | 10.22 | 10.30 | 2,703,225 | +0.01(+0.07%) |
Jun 23, 2006 | 10.38 | 10.48 | 10.13 | 10.30 | 4,679,257 | -0.07(-0.72%) |
Jun 22, 2006 | 10.38 | 10.40 | 10.02 | 10.37 | 6,215,278 | +0.05(+0.49%) |
Jun 21, 2006 | 9.864 | 10.36 | 9.864 | 10.32 | 7,496,232 | +0.45(+4.54%) |
Jun 20, 2006 | 9.834 | 10.03 | 9.714 | 9.873 | 10,053,591 | +0.25(+2.58%) |
Jun 19, 2006 | 10.20 | 10.24 | 9.576 | 9.625 | 7,705,531 | -0.45(-4.45%) |
Jun 16, 2006 | 10.36 | 10.37 | 9.910 | 10.07 | 7,788,502 | -0.13(-1.32%) |
Jun 15, 2006 | 9.602 | 10.27 | 9.552 | 10.21 | 16,156,993 | +0.95(+10.29%) |
Jun 14, 2006 | 8.993 | 9.329 | 8.922 | 9.255 | 14,920,736 | +0.35(+3.90%) |
Jun 13, 2006 | 9.075 | 9.399 | 8.881 | 8.907 | 14,544,157 | -0.27(-2.95%) |
Jun 12, 2006 | 9.645 | 9.694 | 9.115 | 9.178 | 11,193,228 | -0.47(-4.84%) |
Jun 09, 2006 | 10.02 | 10.07 | 9.602 | 9.645 | 7,567,158 | -0.27(-2.73%) |
Jun 08, 2006 | 9.905 | 9.940 | 9.621 | 9.916 | 13,271,233 | -0.17(-1.70%) |
Jun 07, 2006 | 10.42 | 10.50 | 10.09 | 10.09 | 8,873,539 | -0.37(-3.57%) |
Jun 06, 2006 | 10.65 | 10.74 | 10.42 | 10.46 | 7,456,620 | -0.37(-3.45%) |
Jun 05, 2006 | 11.30 | 11.31 | 10.82 | 10.84 | 3,330,053 | -0.43(-3.81%) |
Jun 02, 2006 | 11.21 | 11.32 | 11.10 | 11.26 | 6,461,512 | +0.26(+2.39%) |
Jun 01, 2006 | 10.81 | 11.06 | 10.43 | 11.00 | 6,686,067 | +0.36(+3.37%) |
May 31, 2006 | 10.87 | 10.93 | 10.58 | 10.64 | 4,713,515 | -0.11(-1.01%) |
May 30, 2006 | 11.17 | 11.17 | 10.71 | 10.75 | 5,315,184 | -0.56(-4.92%) |
May 26, 2006 | 11.26 | 11.39 | 11.08 | 11.31 | 5,544,557 | +0.17(+1.56%) |
May 25, 2006 | 10.92 | 11.19 | 10.69 | 11.13 | 5,826,923 | +0.38(+3.53%) |
May 24, 2006 | 11.04 | 11.07 | 10.51 | 10.75 | 9,367,079 | -0.28(-2.56%) |
May 23, 2006 | 11.31 | 11.50 | 11.04 | 11.04 | 6,411,998 | -0.08(-0.74%) |
May 22, 2006 | 11.58 | 11.58 | 10.88 | 11.12 | 8,071,939 | -0.47(-4.05%) |
May 19, 2006 | 11.80 | 11.82 | 11.36 | 11.59 | 7,972,910 | -0.00(-0.03%) |
May 18, 2006 | 11.86 | 11.90 | 11.59 | 11.59 | 6,034,884 | -0.16(-1.37%) |
May 17, 2006 | 12.26 | 12.26 | 11.65 | 11.75 | 6,820,426 | -0.55(-4.49%) |
May 16, 2006 | 12.56 | 12.61 | 12.21 | 12.31 | 4,251,558 | -0.13(-1.02%) |
May 15, 2006 | 12.51 | 12.64 | 12.28 | 12.43 | 4,030,215 | -0.37(-2.90%) |
May 12, 2006 | 13.27 | 13.27 | 12.50 | 12.80 | 5,698,453 | -0.57(-4.23%) |
May 11, 2006 | 13.42 | 13.47 | 13.32 | 13.37 | 5,174,670 | +0.01(+0.08%) |
May 10, 2006 | 13.39 | 13.47 | 13.21 | 13.36 | 4,297,861 | -0.01(-0.11%) |
May 09, 2006 | 13.42 | 13.43 | 13.30 | 13.37 | 4,208,467 | -0.02(-0.15%) |
May 08, 2006 | 13.18 | 13.45 | 13.13 | 13.39 | 10,036,462 | +0.30(+2.28%) |
May 05, 2006 | 12.97 | 13.20 | 12.97 | 13.10 | 4,256,376 | -0.04(-0.28%) |
May 04, 2006 | 13.07 | 13.20 | 12.97 | 13.13 | 7,704,996 | +0.12(+0.92%) |
May 03, 2006 | 13.08 | 13.11 | 12.94 | 13.01 | 3,131,994 | -0.04(-0.34%) |
May 02, 2006 | 12.81 | 13.06 | 12.74 | 13.06 | 3,765,513 | +0.28(+2.18%) |
May 01, 2006 | 12.60 | 12.87 | 12.60 | 12.78 | 2,580,911 | +0.17(+1.32%) |
Apr 28, 2006 | 12.41 | 12.64 | 12.38 | 12.61 | 2,735,075 | +0.23(+1.84%) |
Apr 27, 2006 | 12.52 | 12.56 | 12.29 | 12.39 | 3,122,359 | -0.23(-1.79%) |
Apr 26, 2006 | 12.39 | 12.68 | 12.38 | 12.61 | 3,339,153 | +0.24(+1.95%) |
Apr 25, 2006 | 12.25 | 12.38 | 12.18 | 12.37 | 3,115,133 | +0.15(+1.24%) |
Apr 24, 2006 | 12.42 | 12.42 | 12.19 | 12.22 | 3,411,149 | -0.19(-1.55%) |
Apr 21, 2006 | 12.44 | 12.58 | 12.25 | 12.41 | 4,370,126 | -0.03(-0.24%) |
Apr 20, 2006 | 12.85 | 12.85 | 12.44 | 12.44 | 5,008,194 | -0.43(-3.32%) |
Apr 19, 2006 | 12.68 | 12.87 | 12.60 | 12.87 | 3,390,541 | +0.12(+0.92%) |
Apr 18, 2006 | 12.41 | 12.76 | 12.41 | 12.75 | 3,067,492 | +0.41(+3.31%) |
Apr 17, 2006 | 12.50 | 12.50 | 12.25 | 12.34 | 2,331,465 | +0.00(+0.02%) |
Apr 13, 2006 | 12.33 | 12.38 | 12.17 | 12.34 | 1,334,483 | +0.01(+0.11%) |
Apr 12, 2006 | 12.51 | 12.55 | 12.25 | 12.33 | 2,123,504 | -0.15(-1.18%) |
Apr 11, 2006 | 12.78 | 12.78 | 12.40 | 12.48 | 3,865,345 | -0.19(-1.52%) |
Apr 10, 2006 | 12.42 | 12.76 | 12.42 | 12.67 | 3,859,992 | +0.10(+0.76%) |
Apr 07, 2006 | 12.74 | 12.85 | 12.46 | 12.57 | 4,659,719 | -0.17(-1.32%) |
Apr 06, 2006 | 12.68 | 12.88 | 12.66 | 12.74 | 4,020,312 | +0.05(+0.41%) |
Apr 05, 2006 | 12.60 | 12.71 | 12.46 | 12.69 | 3,026,274 | +0.19(+1.53%) |
Apr 04, 2006 | 12.30 | 12.56 | 12.24 | 12.50 | 3,679,866 | +0.18(+1.50%) |