Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.52 | 14.04 | 13.52 | 14.00 | 16,435 | +0.44(+3.26%) |
Jun 29, 2006 | 13.46 | 13.55 | 13.31 | 13.55 | 17,904 | +0.16(+1.17%) |
Jun 28, 2006 | 13.25 | 13.40 | 13.10 | 13.40 | 22,314 | +0.27(+2.05%) |
Jun 27, 2006 | 12.98 | 13.16 | 12.98 | 13.13 | 16,435 | +0.07(+0.57%) |
Jun 26, 2006 | 12.94 | 13.06 | 12.74 | 13.05 | 16,301 | +0.32(+2.53%) |
Jun 23, 2006 | 12.57 | 12.89 | 12.57 | 12.73 | 28,995 | +0.11(+0.89%) |
Jun 22, 2006 | 12.61 | 12.65 | 12.54 | 12.62 | 33,003 | -0.06(-0.47%) |
Jun 21, 2006 | 12.57 | 12.72 | 12.57 | 12.68 | 17,236 | +0.03(+0.24%) |
Jun 20, 2006 | 12.74 | 12.95 | 12.57 | 12.65 | 25,788 | -0.16(-1.29%) |
Jun 19, 2006 | 13.07 | 13.07 | 12.81 | 12.81 | 33,404 | -0.18(-1.38%) |
Jun 16, 2006 | 13.04 | 13.11 | 12.95 | 12.99 | 8,952 | +0.03(+0.23%) |
Jun 15, 2006 | 12.73 | 13.16 | 12.73 | 12.96 | 25,654 | +0.34(+2.73%) |
Jun 14, 2006 | 13.01 | 13.25 | 12.50 | 12.62 | 24,184 | -0.66(-4.96%) |
Jun 13, 2006 | 13.36 | 13.43 | 13.28 | 13.28 | 25,387 | -0.08(-0.62%) |
Jun 12, 2006 | 13.37 | 13.42 | 13.36 | 13.36 | 23,783 | -0.12(-0.89%) |
Jun 09, 2006 | 13.59 | 13.62 | 13.48 | 13.48 | 9,353 | +0.00(+0.00%) |
Jun 08, 2006 | 13.41 | 13.53 | 13.37 | 13.48 | 21,378 | -0.01(-0.06%) |
Jun 07, 2006 | 13.41 | 13.55 | 13.36 | 13.49 | 19,909 | +0.00(+0.00%) |
Jun 06, 2006 | 13.51 | 13.64 | 13.40 | 13.49 | 19,775 | -0.10(-0.77%) |
Jun 05, 2006 | 13.25 | 13.68 | 13.25 | 13.59 | 28,594 | +0.28(+2.14%) |
Jun 02, 2006 | 13.17 | 13.42 | 13.13 | 13.31 | 26,723 | +0.13(+1.02%) |
Jun 01, 2006 | 12.73 | 13.26 | 12.73 | 13.17 | 35,007 | +0.36(+2.80%) |
May 31, 2006 | 12.91 | 12.96 | 12.72 | 12.81 | 25,120 | +0.09(+0.71%) |
May 30, 2006 | 13.10 | 13.15 | 12.65 | 12.72 | 43,158 | -0.26(-2.02%) |
May 26, 2006 | 12.76 | 13.08 | 12.75 | 12.98 | 16,969 | +0.22(+1.76%) |
May 25, 2006 | 13.19 | 13.21 | 12.61 | 12.76 | 51,576 | -0.43(-3.24%) |
May 24, 2006 | 13.40 | 13.42 | 12.75 | 13.19 | 61,731 | -0.28(-2.11%) |
May 23, 2006 | 14.00 | 14.00 | 13.46 | 13.47 | 10,555 | -0.56(-4.00%) |
May 22, 2006 | 14.07 | 14.17 | 13.61 | 14.03 | 38,749 | -0.13(-0.90%) |
May 19, 2006 | 14.65 | 14.71 | 14.03 | 14.16 | 30,197 | -0.41(-2.82%) |
May 18, 2006 | 14.59 | 14.81 | 14.53 | 14.57 | 50,240 | -0.10(-0.66%) |
May 17, 2006 | 14.93 | 14.95 | 14.54 | 14.67 | 28,059 | -0.34(-2.24%) |
May 16, 2006 | 15.14 | 15.17 | 14.89 | 15.01 | 18,439 | +0.01(+0.10%) |
May 15, 2006 | 15.45 | 15.45 | 14.82 | 14.99 | 28,059 | -0.31(-2.05%) |
May 12, 2006 | 15.14 | 15.39 | 15.10 | 15.30 | 44,494 | +0.17(+1.14%) |
May 11, 2006 | 15.71 | 15.72 | 15.13 | 15.13 | 26,589 | -0.58(-3.67%) |
May 10, 2006 | 15.64 | 15.71 | 15.37 | 15.71 | 25,120 | +0.00(+0.00%) |
May 09, 2006 | 15.49 | 15.71 | 15.37 | 15.71 | 16,301 | +0.14(+0.91%) |
May 08, 2006 | 15.72 | 15.75 | 15.51 | 15.57 | 11,891 | -0.17(-1.09%) |
May 05, 2006 | 15.69 | 15.77 | 15.63 | 15.74 | 22,715 | +0.04(+0.29%) |
May 04, 2006 | 15.87 | 15.87 | 15.65 | 15.69 | 27,658 | +0.02(+0.10%) |
May 03, 2006 | 15.64 | 15.72 | 15.57 | 15.68 | 8,952 | -0.03(-0.19%) |
May 02, 2006 | 15.16 | 15.71 | 15.16 | 15.71 | 23,249 | +0.52(+3.40%) |
May 01, 2006 | 15.08 | 15.19 | 15.04 | 15.19 | 37,813 | +0.08(+0.55%) |
Apr 28, 2006 | 15.12 | 15.27 | 15.10 | 15.11 | 8,150 | -0.06(-0.39%) |
Apr 27, 2006 | 15.42 | 15.42 | 15.16 | 15.17 | 15,900 | -0.25(-1.60%) |
Apr 26, 2006 | 15.49 | 15.62 | 15.37 | 15.42 | 16,301 | -0.13(-0.87%) |
Apr 25, 2006 | 15.42 | 15.55 | 15.38 | 15.55 | 8,818 | +0.10(+0.68%) |
Apr 24, 2006 | 15.16 | 15.48 | 15.07 | 15.45 | 35,809 | -0.12(-0.77%) |
Apr 21, 2006 | 15.57 | 15.66 | 15.34 | 15.57 | 19,909 | +0.04(+0.24%) |
Apr 20, 2006 | 15.34 | 15.57 | 15.34 | 15.53 | 12,292 | +0.19(+1.22%) |
Apr 19, 2006 | 14.86 | 15.34 | 14.86 | 15.34 | 29,262 | +0.38(+2.55%) |
Apr 18, 2006 | 15.00 | 15.00 | 14.78 | 14.96 | 21,512 | -0.07(-0.50%) |
Apr 17, 2006 | 15.16 | 15.23 | 14.97 | 15.04 | 20,577 | -0.13(-0.89%) |
Apr 13, 2006 | 14.77 | 15.28 | 14.61 | 15.17 | 23,383 | +0.40(+2.68%) |
Apr 12, 2006 | 14.93 | 15.02 | 14.77 | 14.77 | 12,292 | -0.04(-0.30%) |
Apr 11, 2006 | 14.93 | 14.97 | 14.81 | 14.82 | 21,378 | -0.28(-1.83%) |
Apr 10, 2006 | 15.87 | 16.00 | 15.09 | 15.10 | 36,344 | -0.70(-4.45%) |
Apr 07, 2006 | 15.94 | 16.02 | 15.80 | 15.80 | 22,715 | -0.20(-1.26%) |
Apr 06, 2006 | 16.09 | 16.20 | 15.75 | 16.00 | 19,641 | -0.03(-0.19%) |
Apr 05, 2006 | 15.98 | 16.23 | 15.98 | 16.03 | 9,086 | -0.02(-0.14%) |
Apr 04, 2006 | 16.19 | 16.26 | 15.82 | 16.05 | 13,896 | -0.03(-0.19%) |