Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.46 | 13.47 | 13.15 | 13.45 | 49,805 | +0.02(+0.18%) |
Jun 29, 2006 | 13.05 | 13.42 | 13.05 | 13.42 | 26,688 | +0.48(+3.71%) |
Jun 28, 2006 | 12.72 | 13.18 | 12.70 | 12.94 | 17,391 | +0.21(+1.67%) |
Jun 27, 2006 | 12.76 | 13.10 | 12.60 | 12.73 | 18,121 | -0.06(-0.43%) |
Jun 26, 2006 | 12.79 | 12.83 | 12.65 | 12.79 | 22,112 | +0.07(+0.56%) |
Jun 23, 2006 | 12.59 | 12.81 | 12.58 | 12.72 | 17,816 | +0.04(+0.31%) |
Jun 22, 2006 | 12.59 | 12.79 | 12.59 | 12.68 | 18,219 | +0.05(+0.37%) |
Jun 21, 2006 | 12.49 | 12.65 | 12.49 | 12.63 | 889 | +0.00(+0.00%) |
Jun 20, 2006 | 12.58 | 12.70 | 12.49 | 12.63 | 23,500 | +0.09(+0.69%) |
Jun 19, 2006 | 12.75 | 12.75 | 12.46 | 12.54 | 34,116 | -0.17(-1.36%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.51 | 12.72 | 103,826 | +0.05(+0.37%) |
Jun 15, 2006 | 12.75 | 13.00 | 12.64 | 12.67 | 13,495 | +0.05(+0.37%) |
Jun 14, 2006 | 12.59 | 12.67 | 12.59 | 12.62 | 3,432 | -0.13(-1.05%) |
Jun 13, 2006 | 12.26 | 12.93 | 12.15 | 12.76 | 14,869 | +0.62(+5.12%) |
Jun 12, 2006 | 12.39 | 12.47 | 12.13 | 12.13 | 13,588 | -0.25(-2.03%) |
Jun 09, 2006 | 12.71 | 12.80 | 12.38 | 12.39 | 2,956 | -0.35(-2.72%) |
Jun 08, 2006 | 12.43 | 12.98 | 12.33 | 12.73 | 5,637 | +0.04(+0.31%) |
Jun 07, 2006 | 12.96 | 12.98 | 12.42 | 12.69 | 18,221 | -0.19(-1.47%) |
Jun 06, 2006 | 12.38 | 13.01 | 12.33 | 12.88 | 9,539 | +0.21(+1.68%) |
Jun 05, 2006 | 12.93 | 13.36 | 12.64 | 12.67 | 31,517 | -0.61(-4.56%) |
Jun 02, 2006 | 13.35 | 13.38 | 13.09 | 13.27 | 1,774 | -0.11(-0.82%) |
Jun 01, 2006 | 13.38 | 13.38 | 13.18 | 13.38 | 14,809 | +0.13(+1.01%) |
May 31, 2006 | 12.93 | 13.38 | 12.93 | 13.25 | 10,535 | +0.32(+2.50%) |
May 30, 2006 | 13.11 | 13.38 | 12.93 | 12.93 | 6,048 | -0.37(-2.78%) |
May 26, 2006 | 13.34 | 13.37 | 13.20 | 13.30 | 7,279 | +0.06(+0.48%) |
May 25, 2006 | 13.19 | 13.34 | 13.16 | 13.24 | 3,789 | +0.05(+0.36%) |
May 24, 2006 | 13.06 | 13.27 | 12.73 | 13.19 | 12,856 | -0.06(-0.48%) |
May 23, 2006 | 13.09 | 13.25 | 12.99 | 13.25 | 12,059 | +0.36(+2.81%) |
May 22, 2006 | 12.90 | 13.02 | 12.71 | 12.89 | 12,215 | -0.01(-0.06%) |
May 19, 2006 | 12.79 | 12.98 | 12.67 | 12.90 | 7,439 | +0.02(+0.12%) |
May 18, 2006 | 12.87 | 12.97 | 12.82 | 12.88 | 5,102 | -0.02(-0.12%) |
May 17, 2006 | 12.76 | 12.94 | 12.75 | 12.90 | 8,494 | +0.15(+1.17%) |
May 16, 2006 | 12.67 | 12.94 | 12.67 | 12.75 | 28,270 | -0.04(-0.31%) |
May 15, 2006 | 12.81 | 13.06 | 12.53 | 12.79 | 24,484 | -0.16(-1.22%) |
May 12, 2006 | 13.22 | 13.24 | 12.64 | 12.94 | 18,219 | -0.25(-1.91%) |
May 11, 2006 | 13.05 | 13.28 | 12.87 | 13.20 | 42,425 | +0.05(+0.36%) |
May 10, 2006 | 13.05 | 13.38 | 12.92 | 13.15 | 50,247 | -0.15(-1.12%) |
May 09, 2006 | 13.34 | 13.38 | 13.28 | 13.30 | 14,090 | +0.02(+0.12%) |
May 08, 2006 | 13.00 | 13.31 | 13.00 | 13.28 | 107,639 | -0.05(-0.35%) |
May 05, 2006 | 13.30 | 13.46 | 12.72 | 13.33 | 24,568 | +0.22(+1.68%) |
May 04, 2006 | 13.32 | 13.38 | 12.67 | 13.11 | 25,706 | -0.17(-1.25%) |
May 03, 2006 | 12.83 | 13.36 | 12.83 | 13.27 | 6,048 | +0.40(+3.12%) |
May 02, 2006 | 12.93 | 12.97 | 12.86 | 12.87 | 1,160 | -0.14(-1.09%) |
May 01, 2006 | 13.09 | 13.51 | 12.97 | 13.01 | 2,462 | -0.36(-2.71%) |
Apr 28, 2006 | 13.35 | 13.38 | 13.01 | 13.38 | 7,879 | +0.16(+1.19%) |
Apr 27, 2006 | 12.90 | 13.38 | 12.63 | 13.22 | 9,589 | -0.02(-0.18%) |
Apr 26, 2006 | 13.38 | 13.38 | 13.24 | 13.24 | 2,785 | -0.13(-1.00%) |
Apr 25, 2006 | 12.83 | 13.46 | 12.72 | 13.38 | 15,794 | +0.08(+0.59%) |
Apr 24, 2006 | 13.77 | 13.77 | 13.06 | 13.30 | 35,509 | -0.06(-0.47%) |
Apr 21, 2006 | 13.53 | 13.57 | 13.15 | 13.36 | 11,427 | -0.01(-0.06%) |
Apr 20, 2006 | 13.37 | 13.38 | 12.94 | 13.37 | 4,575 | -0.01(-0.06%) |
Apr 19, 2006 | 13.38 | 13.38 | 13.10 | 13.38 | 2,682 | +0.00(+0.00%) |
Apr 18, 2006 | 13.31 | 13.38 | 13.21 | 13.38 | 9,598 | +0.16(+1.19%) |
Apr 17, 2006 | 13.15 | 13.37 | 13.08 | 13.22 | 8,887 | -0.07(-0.53%) |
Apr 13, 2006 | 13.35 | 13.37 | 13.16 | 13.29 | 43,561 | -0.06(-0.41%) |
Apr 12, 2006 | 13.15 | 13.36 | 12.99 | 13.35 | 15,195 | +0.20(+1.50%) |
Apr 11, 2006 | 13.16 | 13.24 | 12.69 | 13.15 | 12,151 | -0.05(-0.36%) |
Apr 10, 2006 | 13.37 | 13.37 | 13.20 | 13.20 | 3,449 | +0.01(+0.06%) |
Apr 07, 2006 | 13.38 | 13.38 | 13.18 | 13.19 | 14,870 | -0.18(-1.35%) |
Apr 06, 2006 | 13.27 | 13.37 | 13.25 | 13.37 | 2,809 | -0.01(-0.06%) |
Apr 05, 2006 | 13.43 | 13.52 | 13.22 | 13.38 | 14,360 | +0.11(+0.83%) |
Apr 04, 2006 | 13.12 | 13.38 | 13.01 | 13.27 | 5,810 | +0.06(+0.42%) |