Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.90 | 12.96 | 12.82 | 12.89 | 2,857,478 | -0.01(-0.05%) |
Jun 29, 2006 | 12.72 | 12.90 | 12.66 | 12.90 | 1,278,356 | +0.19(+1.46%) |
Jun 28, 2006 | 12.60 | 12.75 | 12.56 | 12.71 | 1,420,813 | +0.09(+0.73%) |
Jun 27, 2006 | 12.59 | 12.68 | 12.51 | 12.62 | 1,422,482 | +0.03(+0.23%) |
Jun 26, 2006 | 12.56 | 12.66 | 12.48 | 12.59 | 1,120,048 | +0.03(+0.23%) |
Jun 23, 2006 | 12.45 | 12.62 | 12.36 | 12.56 | 691,217 | +0.08(+0.61%) |
Jun 22, 2006 | 12.59 | 12.64 | 12.43 | 12.49 | 1,092,099 | -0.17(-1.31%) |
Jun 21, 2006 | 12.43 | 12.67 | 12.43 | 12.65 | 1,433,953 | +0.23(+1.88%) |
Jun 20, 2006 | 12.45 | 12.56 | 12.39 | 12.42 | 1,265,425 | -0.01(-0.10%) |
Jun 19, 2006 | 12.66 | 12.67 | 12.40 | 12.43 | 1,319,863 | -0.19(-1.49%) |
Jun 16, 2006 | 12.58 | 12.71 | 12.53 | 12.62 | 1,771,219 | +0.12(+1.00%) |
Jun 15, 2006 | 12.59 | 12.59 | 12.34 | 12.50 | 4,030,087 | -0.09(-0.69%) |
Jun 14, 2006 | 12.62 | 12.65 | 12.50 | 12.58 | 1,315,274 | -0.07(-0.53%) |
Jun 13, 2006 | 12.77 | 12.79 | 12.55 | 12.65 | 1,775,182 | -0.15(-1.20%) |
Jun 12, 2006 | 13.01 | 13.01 | 12.79 | 12.80 | 1,150,083 | -0.18(-1.40%) |
Jun 09, 2006 | 13.03 | 13.10 | 12.96 | 12.99 | 728,344 | -0.01(-0.10%) |
Jun 08, 2006 | 13.07 | 13.10 | 12.80 | 13.00 | 1,258,959 | -0.07(-0.56%) |
Jun 07, 2006 | 12.97 | 13.18 | 12.97 | 13.07 | 2,469,320 | +0.11(+0.81%) |
Jun 06, 2006 | 13.10 | 13.10 | 12.86 | 12.97 | 1,689,875 | -0.14(-1.07%) |
Jun 05, 2006 | 13.28 | 13.35 | 13.09 | 13.11 | 2,110,571 | -0.19(-1.42%) |
Jun 02, 2006 | 13.30 | 13.35 | 13.15 | 13.30 | 985,308 | +0.06(+0.44%) |
Jun 01, 2006 | 13.04 | 13.24 | 13.03 | 13.24 | 1,368,878 | +0.20(+1.52%) |
May 31, 2006 | 12.91 | 13.08 | 12.91 | 13.04 | 1,170,523 | +0.16(+1.27%) |
May 30, 2006 | 13.00 | 13.06 | 12.86 | 12.88 | 1,021,392 | -0.16(-1.20%) |
May 26, 2006 | 12.94 | 13.06 | 12.92 | 13.03 | 441,136 | +0.11(+0.82%) |
May 25, 2006 | 12.86 | 12.96 | 12.76 | 12.93 | 1,226,421 | +0.10(+0.80%) |
May 24, 2006 | 12.80 | 12.95 | 12.62 | 12.83 | 1,270,639 | -0.03(-0.25%) |
May 23, 2006 | 13.15 | 13.16 | 12.86 | 12.86 | 925,864 | -0.24(-1.83%) |
May 22, 2006 | 13.12 | 13.15 | 12.98 | 13.10 | 1,349,480 | -0.10(-0.75%) |
May 19, 2006 | 13.20 | 13.38 | 13.13 | 13.20 | 1,496,109 | +0.03(+0.22%) |
May 18, 2006 | 13.20 | 13.30 | 13.17 | 13.17 | 1,493,397 | -0.00(-0.02%) |
May 17, 2006 | 13.21 | 13.38 | 13.17 | 13.17 | 1,713,235 | -0.08(-0.60%) |
May 16, 2006 | 13.08 | 13.27 | 13.07 | 13.25 | 1,560,350 | +0.19(+1.49%) |
May 15, 2006 | 13.21 | 13.21 | 12.93 | 13.06 | 2,091,590 | -0.20(-1.54%) |
May 12, 2006 | 13.38 | 13.38 | 13.18 | 13.26 | 1,818,774 | -0.18(-1.33%) |
May 11, 2006 | 13.78 | 13.84 | 13.31 | 13.44 | 2,104,522 | -0.41(-2.93%) |
May 10, 2006 | 13.86 | 13.94 | 13.82 | 13.85 | 960,071 | -0.06(-0.41%) |
May 09, 2006 | 13.94 | 13.98 | 13.85 | 13.90 | 962,365 | -0.08(-0.55%) |
May 08, 2006 | 13.97 | 14.03 | 13.95 | 13.98 | 1,219,955 | -0.02(-0.16%) |
May 05, 2006 | 13.98 | 14.04 | 13.88 | 14.00 | 1,625,008 | +0.04(+0.32%) |
May 04, 2006 | 13.78 | 14.03 | 13.76 | 13.96 | 1,292,331 | +0.14(+1.02%) |
May 03, 2006 | 13.82 | 13.85 | 13.55 | 13.82 | 2,770,711 | -0.06(-0.44%) |
May 02, 2006 | 13.82 | 13.91 | 13.80 | 13.88 | 1,786,237 | +0.03(+0.21%) |
May 01, 2006 | 14.06 | 14.13 | 13.83 | 13.85 | 2,355,229 | -0.22(-1.55%) |
Apr 28, 2006 | 14.05 | 14.12 | 13.94 | 14.07 | 1,672,980 | +0.02(+0.14%) |
Apr 27, 2006 | 13.84 | 14.09 | 13.81 | 14.05 | 921,067 | +0.16(+1.13%) |
Apr 26, 2006 | 13.81 | 13.93 | 13.68 | 13.89 | 1,247,279 | +0.07(+0.51%) |
Apr 25, 2006 | 13.85 | 13.94 | 13.75 | 13.82 | 1,903,664 | -0.05(-0.35%) |
Apr 24, 2006 | 14.00 | 14.00 | 13.81 | 13.87 | 1,185,540 | -0.15(-1.09%) |
Apr 21, 2006 | 14.02 | 14.04 | 13.89 | 14.02 | 2,523,758 | +0.07(+0.50%) |
Apr 20, 2006 | 13.83 | 14.05 | 13.83 | 13.95 | 1,343,849 | +0.12(+0.86%) |
Apr 19, 2006 | 14.02 | 14.02 | 13.74 | 13.83 | 1,741,393 | -0.19(-1.37%) |
Apr 18, 2006 | 13.84 | 14.11 | 13.83 | 14.03 | 1,558,681 | +0.19(+1.34%) |
Apr 17, 2006 | 13.90 | 13.97 | 13.78 | 13.84 | 1,475,668 | -0.07(-0.53%) |
Apr 13, 2006 | 13.84 | 13.93 | 13.80 | 13.91 | 1,204,103 | +0.07(+0.53%) |
Apr 12, 2006 | 13.72 | 13.87 | 13.65 | 13.84 | 1,229,341 | +0.12(+0.91%) |
Apr 11, 2006 | 13.68 | 13.78 | 13.67 | 13.72 | 1,274,393 | +0.04(+0.26%) |
Apr 10, 2006 | 13.70 | 13.73 | 13.56 | 13.68 | 1,285,448 | -0.02(-0.16%) |
Apr 07, 2006 | 13.77 | 13.84 | 13.60 | 13.70 | 1,098,982 | -0.07(-0.49%) |
Apr 06, 2006 | 13.83 | 13.84 | 13.66 | 13.77 | 1,246,444 | -0.06(-0.44%) |
Apr 05, 2006 | 13.78 | 13.90 | 13.68 | 13.83 | 1,143,825 | +0.09(+0.68%) |
Apr 04, 2006 | 13.79 | 13.82 | 13.71 | 13.74 | 1,398,078 | +0.00(+0.02%) |