Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.74 | 12.80 | 12.61 | 12.68 | 2,056,571 | +0.03(+0.28%) |
Jun 29, 2006 | 12.35 | 12.65 | 12.27 | 12.65 | 2,198,345 | +0.41(+3.34%) |
Jun 28, 2006 | 12.15 | 12.31 | 12.02 | 12.24 | 1,689,548 | +0.09(+0.72%) |
Jun 27, 2006 | 12.20 | 12.30 | 12.10 | 12.15 | 1,425,664 | -0.08(-0.69%) |
Jun 26, 2006 | 12.23 | 12.31 | 12.15 | 12.24 | 1,563,298 | -0.04(-0.31%) |
Jun 23, 2006 | 12.32 | 12.35 | 12.22 | 12.27 | 1,767,161 | -0.12(-0.98%) |
Jun 22, 2006 | 12.25 | 12.48 | 12.25 | 12.40 | 1,606,761 | -0.09(-0.74%) |
Jun 21, 2006 | 12.19 | 12.53 | 12.19 | 12.49 | 1,791,652 | +0.35(+2.87%) |
Jun 20, 2006 | 12.20 | 12.27 | 12.07 | 12.14 | 2,293,895 | +0.04(+0.36%) |
Jun 19, 2006 | 12.23 | 12.25 | 11.94 | 12.10 | 2,147,637 | -0.11(-0.90%) |
Jun 16, 2006 | 12.46 | 12.46 | 12.18 | 12.21 | 2,899,621 | -0.30(-2.43%) |
Jun 15, 2006 | 12.26 | 12.52 | 12.25 | 12.51 | 2,565,713 | +0.35(+2.91%) |
Jun 14, 2006 | 12.02 | 12.31 | 11.96 | 12.16 | 2,105,554 | +0.14(+1.13%) |
Jun 13, 2006 | 12.17 | 12.34 | 11.96 | 12.02 | 2,709,210 | -0.32(-2.58%) |
Jun 12, 2006 | 12.36 | 12.55 | 12.29 | 12.34 | 2,314,936 | +0.04(+0.35%) |
Jun 09, 2006 | 12.44 | 12.59 | 12.20 | 12.30 | 2,323,215 | +0.07(+0.57%) |
Jun 08, 2006 | 12.52 | 12.59 | 11.76 | 12.23 | 4,539,842 | -0.37(-2.90%) |
Jun 07, 2006 | 12.63 | 12.81 | 12.58 | 12.59 | 2,010,693 | -0.13(-1.05%) |
Jun 06, 2006 | 12.67 | 12.79 | 12.61 | 12.73 | 2,383,581 | -0.11(-0.88%) |
Jun 05, 2006 | 13.09 | 13.16 | 12.83 | 12.84 | 2,671,611 | -0.32(-2.42%) |
Jun 02, 2006 | 13.05 | 13.19 | 12.92 | 13.16 | 1,793,377 | +0.19(+1.43%) |
Jun 01, 2006 | 12.87 | 13.01 | 12.77 | 12.97 | 1,563,988 | +0.01(+0.11%) |
May 31, 2006 | 12.99 | 13.09 | 12.85 | 12.96 | 2,235,944 | +0.08(+0.65%) |
May 30, 2006 | 13.03 | 13.12 | 12.78 | 12.87 | 2,050,362 | -0.15(-1.16%) |
May 26, 2006 | 13.05 | 13.09 | 12.92 | 13.03 | 1,702,656 | +0.01(+0.07%) |
May 25, 2006 | 12.53 | 13.09 | 12.53 | 13.02 | 2,814,074 | +0.56(+4.52%) |
May 24, 2006 | 12.59 | 12.68 | 12.34 | 12.45 | 3,319,076 | -0.08(-0.65%) |
May 23, 2006 | 12.70 | 12.86 | 12.53 | 12.54 | 2,834,426 | -0.09(-0.69%) |
May 22, 2006 | 12.63 | 12.69 | 12.52 | 12.62 | 3,210,763 | -0.00(-0.02%) |
May 19, 2006 | 12.54 | 12.77 | 12.39 | 12.63 | 3,804,071 | +0.09(+0.74%) |
May 18, 2006 | 12.71 | 12.73 | 12.49 | 12.53 | 3,200,414 | -0.07(-0.57%) |
May 17, 2006 | 12.76 | 12.91 | 12.52 | 12.60 | 3,720,939 | -0.23(-1.81%) |
May 16, 2006 | 12.78 | 12.96 | 12.50 | 12.84 | 2,923,422 | +0.06(+0.50%) |
May 15, 2006 | 12.97 | 13.05 | 12.51 | 12.77 | 4,307,693 | -0.31(-2.37%) |
May 12, 2006 | 13.37 | 13.37 | 12.99 | 13.08 | 2,395,999 | -0.23(-1.72%) |
May 11, 2006 | 13.62 | 13.65 | 13.22 | 13.31 | 3,528,804 | -0.24(-1.78%) |
May 10, 2006 | 13.62 | 13.74 | 13.49 | 13.55 | 3,033,460 | -0.19(-1.37%) |
May 09, 2006 | 13.72 | 13.79 | 13.64 | 13.74 | 1,800,966 | +0.07(+0.51%) |
May 08, 2006 | 13.85 | 13.85 | 13.51 | 13.67 | 2,131,770 | -0.12(-0.90%) |
May 05, 2006 | 13.70 | 13.93 | 13.70 | 13.80 | 2,016,903 | +0.16(+1.19%) |
May 04, 2006 | 13.58 | 13.75 | 13.54 | 13.63 | 2,724,043 | +0.08(+0.56%) |
May 03, 2006 | 13.53 | 13.68 | 13.52 | 13.56 | 2,020,007 | +0.03(+0.21%) |
May 02, 2006 | 13.40 | 13.55 | 13.34 | 13.53 | 4,609,522 | +0.23(+1.72%) |
May 01, 2006 | 13.17 | 13.37 | 13.09 | 13.30 | 2,521,215 | +0.28(+2.16%) |
Apr 28, 2006 | 12.95 | 13.18 | 12.93 | 13.02 | 2,279,062 | +0.04(+0.34%) |
Apr 27, 2006 | 13.44 | 13.47 | 12.85 | 12.98 | 5,458,090 | -0.54(-3.97%) |
Apr 26, 2006 | 13.70 | 13.77 | 13.45 | 13.51 | 2,725,078 | -0.02(-0.17%) |
Apr 25, 2006 | 13.72 | 13.74 | 13.35 | 13.54 | 4,212,143 | -0.19(-1.35%) |
Apr 24, 2006 | 13.65 | 13.76 | 13.53 | 13.72 | 2,593,308 | +0.10(+0.70%) |
Apr 21, 2006 | 13.99 | 14.01 | 13.56 | 13.63 | 3,016,213 | -0.17(-1.22%) |
Apr 20, 2006 | 13.92 | 13.95 | 13.76 | 13.79 | 2,485,685 | -0.03(-0.19%) |
Apr 19, 2006 | 14.03 | 14.08 | 13.77 | 13.82 | 3,854,778 | -0.12(-0.83%) |
Apr 18, 2006 | 13.58 | 14.00 | 13.58 | 13.94 | 3,033,115 | +0.39(+2.87%) |
Apr 17, 2006 | 13.41 | 13.78 | 13.41 | 13.55 | 2,744,395 | +0.16(+1.19%) |
Apr 13, 2006 | 13.28 | 13.39 | 13.25 | 13.39 | 1,342,187 | +0.10(+0.79%) |
Apr 12, 2006 | 13.45 | 13.48 | 13.22 | 13.28 | 2,648,845 | -0.12(-0.91%) |
Apr 11, 2006 | 13.62 | 13.66 | 13.34 | 13.40 | 2,513,971 | -0.15(-1.13%) |
Apr 10, 2006 | 13.50 | 13.61 | 13.34 | 13.56 | 2,048,293 | +0.15(+1.12%) |
Apr 07, 2006 | 13.55 | 13.61 | 13.38 | 13.41 | 2,284,581 | -0.11(-0.84%) |
Apr 06, 2006 | 13.45 | 13.56 | 13.38 | 13.52 | 1,843,394 | +0.12(+0.91%) |
Apr 05, 2006 | 13.36 | 13.42 | 13.24 | 13.40 | 1,858,917 | +0.09(+0.65%) |
Apr 04, 2006 | 13.38 | 13.51 | 13.26 | 13.31 | 3,381,511 | -0.06(-0.43%) |