Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.48 | 13.50 | 13.38 | 13.38 | 3,100 | -0.04(-0.30%) |
Jun 29, 2006 | 13.55 | 13.55 | 13.42 | 13.42 | 2,500 | -0.12(-0.89%) |
Jun 28, 2006 | 13.65 | 13.65 | 13.45 | 13.54 | 3,900 | +0.01(+0.07%) |
Jun 27, 2006 | 13.40 | 13.60 | 13.40 | 13.53 | 4,800 | +0.06(+0.45%) |
Jun 26, 2006 | 13.47 | 13.47 | 13.47 | 13.47 | 1,300 | +0.00(+0.00%) |
Jun 23, 2006 | 13.47 | 13.47 | 13.47 | 13.47 | 100 | +0.02(+0.15%) |
Jun 22, 2006 | 13.65 | 13.68 | 13.45 | 13.45 | 22,500 | -0.12(-0.88%) |
Jun 21, 2006 | 13.57 | 13.57 | 13.52 | 13.57 | 2,400 | +0.02(+0.15%) |
Jun 20, 2006 | 13.52 | 13.56 | 13.52 | 13.55 | 1,700 | -0.01(-0.07%) |
Jun 19, 2006 | 13.56 | 13.56 | 13.51 | 13.56 | 1,100 | +0.04(+0.30%) |
Jun 16, 2006 | 13.56 | 13.56 | 13.52 | 13.52 | 900 | -0.06(-0.44%) |
Jun 15, 2006 | 13.52 | 13.61 | 13.48 | 13.58 | 3,900 | +0.00(+0.00%) |
Jun 14, 2006 | 13.54 | 13.58 | 13.50 | 13.58 | 5,100 | -0.04(-0.29%) |
Jun 13, 2006 | 13.62 | 13.78 | 13.62 | 13.62 | 1,900 | -0.02(-0.15%) |
Jun 12, 2006 | 13.66 | 13.68 | 13.62 | 13.64 | 5,500 | +0.02(+0.15%) |
Jun 09, 2006 | 13.70 | 13.72 | 13.62 | 13.62 | 2,800 | -0.08(-0.58%) |
Jun 08, 2006 | 13.65 | 13.71 | 13.61 | 13.70 | 1,500 | +0.04(+0.29%) |
Jun 07, 2006 | 13.80 | 13.89 | 13.66 | 13.66 | 3,800 | -0.24(-1.73%) |
Jun 06, 2006 | 13.75 | 13.90 | 13.75 | 13.90 | 2,900 | +0.08(+0.58%) |
Jun 05, 2006 | 13.87 | 13.96 | 13.82 | 13.82 | 5,700 | -0.05(-0.36%) |
Jun 02, 2006 | 13.80 | 13.87 | 13.80 | 13.87 | 1,300 | +0.13(+0.95%) |
Jun 01, 2006 | 13.73 | 13.74 | 13.65 | 13.74 | 4,700 | +0.04(+0.29%) |
May 31, 2006 | 13.57 | 13.70 | 13.57 | 13.70 | 12,600 | +0.08(+0.59%) |
May 30, 2006 | 13.82 | 13.82 | 13.62 | 13.62 | 4,700 | -0.19(-1.38%) |
May 26, 2006 | 13.80 | 13.85 | 13.70 | 13.81 | 7,500 | -0.09(-0.65%) |
May 25, 2006 | 13.75 | 13.90 | 13.75 | 13.90 | 1,800 | +0.06(+0.43%) |
May 24, 2006 | 13.80 | 13.90 | 13.80 | 13.84 | 1,200 | -0.05(-0.36%) |
May 23, 2006 | 13.95 | 13.98 | 13.86 | 13.89 | 2,500 | +0.04(+0.29%) |
May 22, 2006 | 14.00 | 14.00 | 13.85 | 13.85 | 3,200 | -0.15(-1.07%) |
May 19, 2006 | 13.75 | 14.00 | 13.75 | 14.00 | 400 | +0.15(+1.08%) |
May 18, 2006 | 14.10 | 14.10 | 13.73 | 13.85 | 7,700 | -0.15(-1.07%) |
May 17, 2006 | 14.00 | 14.00 | 13.82 | 14.00 | 5,700 | -0.10(-0.71%) |
May 16, 2006 | 14.00 | 14.11 | 13.95 | 14.10 | 6,900 | +0.00(+0.00%) |
May 15, 2006 | 14.08 | 14.10 | 14.04 | 14.10 | 2,500 | +0.08(+0.57%) |
May 12, 2006 | 14.00 | 14.18 | 14.00 | 14.02 | 2,000 | -0.08(-0.57%) |
May 11, 2006 | 14.20 | 14.28 | 14.10 | 14.10 | 2,200 | -0.10(-0.70%) |
May 10, 2006 | 14.05 | 14.38 | 14.05 | 14.20 | 5,100 | +0.05(+0.35%) |
May 09, 2006 | 14.00 | 14.15 | 14.00 | 14.15 | 3,500 | +0.06(+0.43%) |
May 08, 2006 | 14.09 | 14.09 | 14.09 | 14.09 | 200 | +0.00(+0.00%) |
May 05, 2006 | 14.00 | 14.10 | 14.00 | 14.09 | 1,800 | -0.01(-0.07%) |
May 04, 2006 | 14.20 | 14.20 | 14.10 | 14.10 | 2,900 | -0.07(-0.49%) |
May 03, 2006 | 14.14 | 14.17 | 14.14 | 14.17 | 500 | +0.03(+0.21%) |
May 02, 2006 | 14.35 | 14.35 | 14.00 | 14.14 | 9,900 | -0.04(-0.28%) |
May 01, 2006 | 14.25 | 14.49 | 14.18 | 14.18 | 12,100 | +0.04(+0.28%) |
Apr 28, 2006 | 14.45 | 14.45 | 14.13 | 14.14 | 12,300 | -0.10(-0.70%) |
Apr 27, 2006 | 13.85 | 14.50 | 13.84 | 14.24 | 37,800 | +0.42(+3.04%) |
Apr 26, 2006 | 13.95 | 13.95 | 13.82 | 13.82 | 5,100 | -0.18(-1.29%) |
Apr 25, 2006 | 13.69 | 14.00 | 13.60 | 14.00 | 12,200 | +0.31(+2.26%) |
Apr 24, 2006 | 13.58 | 13.69 | 13.58 | 13.69 | 3,000 | +0.09(+0.66%) |
Apr 21, 2006 | 13.64 | 13.73 | 13.60 | 13.60 | 3,600 | -0.12(-0.87%) |
Apr 20, 2006 | 13.53 | 13.72 | 13.53 | 13.72 | 7,400 | +0.13(+0.96%) |
Apr 19, 2006 | 13.64 | 13.64 | 13.55 | 13.59 | 2,600 | -0.05(-0.37%) |
Apr 18, 2006 | 13.68 | 13.68 | 13.52 | 13.64 | 14,900 | -0.01(-0.07%) |
Apr 17, 2006 | 13.90 | 13.90 | 13.65 | 13.65 | 9,300 | -0.25(-1.80%) |
Apr 13, 2006 | 13.68 | 13.90 | 13.66 | 13.90 | 13,800 | +0.22(+1.61%) |
Apr 12, 2006 | 13.81 | 13.81 | 13.68 | 13.68 | 4,000 | -0.14(-1.01%) |
Apr 11, 2006 | 13.82 | 13.90 | 13.82 | 13.82 | 6,400 | +0.00(+0.00%) |
Apr 10, 2006 | 13.89 | 13.89 | 13.82 | 13.82 | 19,800 | -0.04(-0.29%) |
Apr 07, 2006 | 13.98 | 13.98 | 13.86 | 13.86 | 10,200 | -0.17(-1.21%) |
Apr 06, 2006 | 14.07 | 14.07 | 14.03 | 14.03 | 1,800 | -0.01(-0.07%) |
Apr 05, 2006 | 14.03 | 14.04 | 14.03 | 14.04 | 2,200 | +0.04(+0.29%) |
Apr 04, 2006 | 13.95 | 14.10 | 13.95 | 14.00 | 8,500 | +0.08(+0.57%) |