Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.07 | 26.09 | 25.75 | 25.84 | 235,276 | -0.09(-0.36%) |
Jun 29, 2006 | 25.30 | 25.95 | 25.09 | 25.93 | 200,901 | +0.82(+3.27%) |
Jun 28, 2006 | 25.27 | 25.27 | 24.86 | 25.11 | 128,556 | +0.02(+0.06%) |
Jun 27, 2006 | 25.46 | 25.54 | 25.09 | 25.09 | 118,267 | -0.28(-1.10%) |
Jun 26, 2006 | 25.36 | 25.40 | 25.06 | 25.37 | 143,224 | +0.22(+0.86%) |
Jun 23, 2006 | 25.23 | 25.23 | 25.04 | 25.16 | 106,268 | -0.21(-0.83%) |
Jun 22, 2006 | 25.46 | 25.80 | 25.14 | 25.37 | 143,250 | -0.22(-0.88%) |
Jun 21, 2006 | 25.20 | 25.70 | 25.20 | 25.59 | 108,026 | +0.34(+1.35%) |
Jun 20, 2006 | 25.27 | 25.48 | 25.22 | 25.25 | 151,063 | -0.10(-0.40%) |
Jun 19, 2006 | 26.02 | 26.02 | 25.31 | 25.35 | 156,672 | -0.54(-2.10%) |
Jun 16, 2006 | 25.92 | 26.06 | 25.78 | 25.89 | 600,468 | -0.14(-0.54%) |
Jun 15, 2006 | 25.85 | 26.03 | 25.82 | 26.03 | 375,136 | +0.32(+1.24%) |
Jun 14, 2006 | 25.83 | 25.84 | 25.54 | 25.71 | 280,042 | -0.12(-0.45%) |
Jun 13, 2006 | 25.64 | 26.22 | 25.40 | 25.83 | 212,698 | +0.07(+0.27%) |
Jun 12, 2006 | 25.91 | 26.02 | 25.62 | 25.76 | 186,395 | -0.19(-0.75%) |
Jun 09, 2006 | 25.86 | 26.16 | 25.68 | 25.95 | 267,294 | -0.01(-0.03%) |
Jun 08, 2006 | 24.65 | 26.03 | 24.65 | 25.96 | 239,230 | +0.60(+2.35%) |
Jun 07, 2006 | 24.93 | 25.74 | 24.93 | 25.37 | 160,052 | +0.38(+1.52%) |
Jun 06, 2006 | 25.17 | 25.23 | 24.74 | 24.99 | 264,633 | -0.06(-0.25%) |
Jun 05, 2006 | 25.77 | 25.77 | 25.02 | 25.05 | 350,398 | -0.75(-2.91%) |
Jun 02, 2006 | 25.63 | 25.84 | 25.58 | 25.80 | 125,385 | +0.03(+0.12%) |
Jun 01, 2006 | 25.15 | 25.78 | 24.97 | 25.77 | 260,173 | +0.80(+3.20%) |
May 31, 2006 | 24.66 | 25.18 | 24.66 | 24.97 | 146,349 | +12.50(+100.25%) |
May 30, 2006 | 12.64 | 12.64 | 12.44 | 12.47 | 178,171 | -0.19(-1.50%) |
May 26, 2006 | 12.83 | 12.83 | 12.63 | 12.66 | 73,292 | -0.09(-0.67%) |
May 25, 2006 | 12.74 | 12.78 | 12.62 | 12.74 | 213,182 | +0.15(+1.22%) |
May 24, 2006 | 12.49 | 12.68 | 12.34 | 12.59 | 122,765 | +0.13(+1.06%) |
May 23, 2006 | 12.74 | 12.79 | 12.46 | 12.46 | 77,619 | -0.20(-1.58%) |
May 22, 2006 | 12.70 | 12.80 | 12.51 | 12.66 | 122,682 | -0.10(-0.82%) |
May 19, 2006 | 12.51 | 12.83 | 12.50 | 12.76 | 179,637 | +0.20(+1.60%) |
May 18, 2006 | 12.65 | 12.73 | 12.53 | 12.56 | 92,835 | -0.03(-0.20%) |
May 17, 2006 | 12.61 | 12.75 | 12.58 | 12.59 | 188,839 | -0.14(-1.10%) |
May 16, 2006 | 12.73 | 12.81 | 12.64 | 12.73 | 103,284 | -0.02(-0.18%) |
May 15, 2006 | 12.64 | 12.90 | 12.64 | 12.75 | 229,373 | +0.06(+0.49%) |
May 12, 2006 | 12.82 | 12.90 | 12.69 | 12.69 | 86,866 | -0.14(-1.06%) |
May 11, 2006 | 13.10 | 13.19 | 12.82 | 12.82 | 57,679 | -0.39(-2.93%) |
May 10, 2006 | 13.14 | 13.32 | 13.10 | 13.21 | 54,205 | +0.01(+0.04%) |
May 09, 2006 | 13.18 | 13.28 | 13.15 | 13.21 | 69,798 | +0.00(+0.01%) |
May 08, 2006 | 13.21 | 13.32 | 13.20 | 13.20 | 87,323 | -0.08(-0.63%) |
May 05, 2006 | 13.17 | 13.37 | 13.14 | 13.29 | 162,615 | +0.18(+1.34%) |
May 04, 2006 | 13.06 | 13.14 | 13.05 | 13.11 | 96,654 | +0.08(+0.64%) |
May 03, 2006 | 12.91 | 13.08 | 12.91 | 13.03 | 173,275 | +0.06(+0.46%) |
May 02, 2006 | 12.97 | 13.00 | 12.90 | 12.97 | 145,709 | +0.04(+0.35%) |
May 01, 2006 | 13.18 | 13.35 | 12.91 | 12.92 | 200,787 | -0.23(-1.77%) |
Apr 28, 2006 | 13.09 | 13.18 | 13.05 | 13.16 | 198,191 | +0.04(+0.31%) |
Apr 27, 2006 | 13.13 | 13.20 | 13.09 | 13.12 | 179,539 | -0.04(-0.34%) |
Apr 26, 2006 | 13.00 | 13.22 | 13.00 | 13.16 | 196,834 | +0.01(+0.10%) |
Apr 25, 2006 | 13.11 | 13.23 | 13.02 | 13.15 | 485,298 | +0.00(+0.00%) |
Apr 24, 2006 | 13.32 | 13.32 | 13.14 | 13.15 | 209,523 | -0.09(-0.64%) |
Apr 21, 2006 | 13.57 | 13.57 | 13.12 | 13.23 | 89,413 | -0.17(-1.29%) |
Apr 20, 2006 | 13.48 | 13.48 | 13.29 | 13.40 | 68,298 | -0.10(-0.76%) |
Apr 19, 2006 | 13.41 | 13.51 | 13.34 | 13.51 | 87,374 | +0.14(+1.03%) |
Apr 18, 2006 | 13.11 | 13.37 | 13.13 | 13.37 | 125,542 | +0.26(+2.01%) |
Apr 17, 2006 | 13.18 | 13.21 | 13.04 | 13.11 | 112,177 | -0.10(-0.76%) |
Apr 13, 2006 | 13.15 | 13.27 | 13.14 | 13.21 | 60,345 | +0.01(+0.07%) |
Apr 12, 2006 | 13.19 | 13.22 | 13.14 | 13.20 | 118,293 | +0.00(+0.01%) |
Apr 11, 2006 | 13.37 | 13.37 | 13.17 | 13.19 | 127,854 | -0.16(-1.23%) |
Apr 10, 2006 | 13.35 | 13.37 | 13.25 | 13.36 | 98,907 | -0.01(-0.10%) |
Apr 07, 2006 | 13.61 | 13.61 | 13.36 | 13.37 | 137,394 | -0.19(-1.43%) |
Apr 06, 2006 | 13.72 | 13.72 | 13.55 | 13.57 | 157,861 | -0.08(-0.55%) |
Apr 05, 2006 | 13.64 | 13.68 | 13.49 | 13.64 | 131,397 | +0.12(+0.86%) |
Apr 04, 2006 | 13.56 | 13.60 | 13.50 | 13.53 | 98,257 | +0.01(+0.09%) |