Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 11.52 | 11.60 | 11.45 | 11.46 | 11,664,615 | -0.05(-0.47%) |
Jun 29, 2006 | 11.32 | 11.58 | 11.15 | 11.51 | 14,425,693 | +0.20(+1.74%) |
Jun 28, 2006 | 11.26 | 11.36 | 11.23 | 11.32 | 17,471,894 | +0.19(+1.70%) |
Jun 27, 2006 | 11.24 | 11.24 | 11.13 | 11.13 | 12,036,389 | -0.12(-1.08%) |
Jun 26, 2006 | 11.20 | 11.27 | 11.15 | 11.25 | 10,393,267 | +0.06(+0.52%) |
Jun 23, 2006 | 11.26 | 11.26 | 11.14 | 11.19 | 15,163,678 | -0.15(-1.36%) |
Jun 22, 2006 | 11.32 | 11.37 | 11.28 | 11.34 | 9,205,055 | -0.04(-0.35%) |
Jun 21, 2006 | 11.36 | 11.48 | 11.35 | 11.38 | 11,606,654 | +0.03(+0.24%) |
Jun 20, 2006 | 11.30 | 11.43 | 11.30 | 11.36 | 11,560,109 | +0.00(+0.03%) |
Jun 19, 2006 | 11.42 | 11.46 | 11.31 | 11.35 | 10,610,769 | -0.03(-0.28%) |
Jun 16, 2006 | 11.37 | 11.43 | 11.31 | 11.38 | 17,507,314 | -0.05(-0.40%) |
Jun 15, 2006 | 11.37 | 11.46 | 11.27 | 11.43 | 19,833,974 | +0.07(+0.59%) |
Jun 14, 2006 | 11.45 | 11.47 | 11.16 | 11.36 | 22,708,046 | -0.09(-0.80%) |
Jun 13, 2006 | 11.77 | 11.77 | 11.40 | 11.46 | 27,157,328 | -0.37(-3.09%) |
Jun 12, 2006 | 11.81 | 11.91 | 11.72 | 11.82 | 13,152,588 | +0.02(+0.13%) |
Jun 09, 2006 | 11.87 | 11.90 | 11.73 | 11.81 | 14,035,769 | -0.03(-0.22%) |
Jun 08, 2006 | 11.58 | 11.84 | 11.53 | 11.83 | 23,549,660 | +0.18(+1.52%) |
Jun 07, 2006 | 11.56 | 11.79 | 11.56 | 11.65 | 18,912,150 | +0.10(+0.86%) |
Jun 06, 2006 | 11.52 | 11.57 | 11.39 | 11.55 | 14,888,799 | +0.05(+0.46%) |
Jun 05, 2006 | 11.60 | 11.66 | 11.49 | 11.50 | 10,562,760 | -0.14(-1.17%) |
Jun 02, 2006 | 11.60 | 11.67 | 11.56 | 11.64 | 16,145,219 | +0.08(+0.71%) |
Jun 01, 2006 | 11.36 | 11.56 | 11.34 | 11.56 | 16,203,473 | +0.22(+1.94%) |
May 31, 2006 | 11.37 | 11.40 | 11.24 | 11.34 | 21,668,836 | +0.02(+0.18%) |
May 30, 2006 | 11.41 | 11.44 | 11.30 | 11.32 | 12,074,152 | -0.17(-1.49%) |
May 26, 2006 | 11.52 | 11.53 | 11.42 | 11.49 | 10,472,305 | +0.03(+0.24%) |
May 25, 2006 | 11.53 | 11.53 | 11.36 | 11.46 | 10,575,641 | +0.02(+0.13%) |
May 24, 2006 | 11.39 | 11.54 | 11.37 | 11.44 | 20,297,666 | +0.02(+0.16%) |
May 23, 2006 | 11.45 | 11.56 | 11.40 | 11.43 | 14,434,475 | +0.04(+0.38%) |
May 22, 2006 | 11.28 | 11.49 | 11.27 | 11.38 | 16,197,325 | +0.10(+0.88%) |
May 19, 2006 | 11.22 | 11.35 | 11.22 | 11.28 | 17,459,600 | +0.07(+0.59%) |
May 18, 2006 | 11.31 | 11.36 | 11.22 | 11.22 | 14,945,883 | -0.14(-1.20%) |
May 17, 2006 | 11.54 | 11.60 | 11.30 | 11.35 | 14,891,434 | -0.25(-2.13%) |
May 16, 2006 | 11.57 | 11.64 | 11.52 | 11.60 | 8,694,818 | +0.04(+0.38%) |
May 15, 2006 | 11.48 | 11.61 | 11.46 | 11.56 | 13,738,351 | +0.09(+0.74%) |
May 12, 2006 | 11.53 | 11.59 | 11.46 | 11.47 | 11,389,151 | -0.05(-0.47%) |
May 11, 2006 | 11.58 | 11.60 | 11.45 | 11.53 | 11,379,491 | -0.08(-0.69%) |
May 10, 2006 | 11.68 | 11.72 | 11.55 | 11.61 | 10,471,720 | -0.06(-0.51%) |
May 09, 2006 | 11.66 | 11.72 | 11.65 | 11.67 | 8,079,781 | -0.02(-0.13%) |
May 08, 2006 | 11.74 | 11.83 | 11.65 | 11.68 | 9,409,677 | -0.08(-0.70%) |
May 05, 2006 | 11.70 | 11.78 | 11.68 | 11.76 | 10,671,072 | +0.12(+1.01%) |
May 04, 2006 | 11.55 | 11.66 | 11.55 | 11.65 | 11,449,455 | +0.14(+1.23%) |
May 03, 2006 | 11.51 | 11.54 | 11.44 | 11.50 | 9,363,717 | -0.09(-0.80%) |
May 02, 2006 | 11.63 | 11.67 | 11.56 | 11.60 | 14,145,545 | -0.02(-0.16%) |
May 01, 2006 | 11.76 | 11.76 | 11.59 | 11.61 | 20,030,106 | -0.12(-1.00%) |
Apr 28, 2006 | 11.45 | 11.80 | 11.42 | 11.73 | 24,868,724 | +0.26(+2.26%) |
Apr 27, 2006 | 11.17 | 11.54 | 11.16 | 11.47 | 20,869,378 | +0.27(+2.39%) |
Apr 26, 2006 | 11.13 | 11.21 | 11.13 | 11.20 | 12,511,205 | +0.09(+0.78%) |
Apr 25, 2006 | 11.10 | 11.14 | 11.06 | 11.12 | 13,239,823 | -0.00(-0.02%) |
Apr 24, 2006 | 11.11 | 11.16 | 11.05 | 11.12 | 8,291,428 | +0.01(+0.11%) |
Apr 21, 2006 | 11.18 | 11.18 | 11.05 | 11.11 | 11,105,491 | +0.00(+0.00%) |
Apr 20, 2006 | 11.05 | 11.18 | 11.04 | 11.11 | 11,064,508 | +0.05(+0.46%) |
Apr 19, 2006 | 11.11 | 11.11 | 11.03 | 11.06 | 9,808,967 | -0.06(-0.51%) |
Apr 18, 2006 | 10.97 | 11.13 | 10.90 | 11.11 | 15,286,919 | +0.10(+0.93%) |
Apr 17, 2006 | 11.02 | 11.09 | 10.96 | 11.01 | 9,561,606 | -0.03(-0.29%) |
Apr 13, 2006 | 11.00 | 11.06 | 10.96 | 11.04 | 7,362,287 | +0.04(+0.40%) |
Apr 12, 2006 | 11.02 | 11.04 | 10.95 | 11.00 | 5,988,189 | +0.00(+0.02%) |
Apr 11, 2006 | 11.96 | 11.06 | 10.97 | 11.00 | 8,895,341 | -0.01(-0.05%) |
Apr 10, 2006 | 11.02 | 11.10 | 10.99 | 11.00 | 6,958,020 | +0.01(+0.06%) |
Apr 07, 2006 | 11.09 | 11.14 | 10.94 | 10.99 | 9,498,961 | -0.10(-0.88%) |
Apr 06, 2006 | 11.08 | 11.10 | 11.02 | 11.09 | 6,415,582 | -0.03(-0.29%) |
Apr 05, 2006 | 11.11 | 11.17 | 11.10 | 11.12 | 10,221,138 | +0.04(+0.40%) |
Apr 04, 2006 | 11.00 | 11.15 | 10.98 | 11.08 | 10,944,194 | +0.09(+0.84%) |