Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.40 | 13.53 | 13.33 | 13.48 | 141,646 | +0.01(+0.07%) |
Jun 29, 2006 | 13.31 | 13.49 | 13.25 | 13.47 | 134,662 | +0.09(+0.68%) |
Jun 28, 2006 | 13.41 | 13.48 | 13.33 | 13.38 | 86,864 | -0.05(-0.34%) |
Jun 27, 2006 | 13.49 | 13.51 | 13.39 | 13.42 | 102,142 | -0.05(-0.34%) |
Jun 26, 2006 | 13.37 | 13.51 | 13.33 | 13.47 | 163,907 | +0.07(+0.55%) |
Jun 23, 2006 | 13.33 | 13.41 | 13.29 | 13.40 | 80,317 | +0.02(+0.14%) |
Jun 22, 2006 | 13.42 | 13.47 | 13.29 | 13.38 | 177,657 | -0.17(-1.28%) |
Jun 21, 2006 | 13.52 | 13.63 | 13.45 | 13.55 | 107,380 | -0.06(-0.44%) |
Jun 20, 2006 | 13.68 | 13.73 | 13.61 | 13.61 | 63,075 | -0.11(-0.80%) |
Jun 19, 2006 | 13.86 | 13.86 | 13.63 | 13.72 | 116,328 | -0.14(-0.99%) |
Jun 16, 2006 | 13.61 | 13.88 | 13.48 | 13.86 | 264,304 | +0.25(+1.85%) |
Jun 15, 2006 | 13.42 | 13.70 | 13.42 | 13.61 | 168,054 | +0.23(+1.71%) |
Jun 14, 2006 | 13.38 | 13.56 | 13.31 | 13.38 | 130,951 | -0.05(-0.38%) |
Jun 13, 2006 | 13.68 | 13.75 | 13.40 | 13.43 | 142,955 | -0.32(-2.30%) |
Jun 12, 2006 | 13.70 | 13.78 | 13.68 | 13.75 | 120,039 | +0.05(+0.37%) |
Jun 09, 2006 | 13.63 | 13.79 | 13.63 | 13.70 | 88,174 | +0.11(+0.84%) |
Jun 08, 2006 | 13.63 | 13.73 | 13.51 | 13.58 | 177,876 | +0.02(+0.13%) |
Jun 07, 2006 | 13.33 | 13.68 | 13.33 | 13.56 | 273,470 | +0.23(+1.72%) |
Jun 06, 2006 | 13.47 | 13.55 | 13.29 | 13.33 | 101,051 | -0.09(-0.65%) |
Jun 05, 2006 | 13.47 | 13.63 | 13.36 | 13.42 | 143,392 | +0.01(+0.10%) |
Jun 02, 2006 | 13.38 | 13.53 | 13.33 | 13.41 | 79,225 | +0.05(+0.38%) |
Jun 01, 2006 | 13.27 | 13.37 | 13.23 | 13.36 | 70,932 | +0.07(+0.52%) |
May 31, 2006 | 13.12 | 13.32 | 13.12 | 13.29 | 134,880 | +0.17(+1.29%) |
May 30, 2006 | 13.20 | 13.29 | 13.10 | 13.12 | 96,031 | -0.02(-0.17%) |
May 26, 2006 | 13.05 | 13.15 | 13.01 | 13.14 | 84,900 | +0.15(+1.13%) |
May 25, 2006 | 13.04 | 13.07 | 12.96 | 12.99 | 130,296 | +0.01(+0.11%) |
May 24, 2006 | 13.22 | 13.27 | 12.95 | 12.98 | 129,860 | -0.17(-1.29%) |
May 23, 2006 | 13.08 | 13.38 | 13.08 | 13.15 | 147,320 | +0.12(+0.95%) |
May 22, 2006 | 13.25 | 13.35 | 13.03 | 13.03 | 175,038 | -0.21(-1.56%) |
May 19, 2006 | 13.29 | 13.47 | 13.20 | 13.23 | 160,197 | +0.06(+0.45%) |
May 18, 2006 | 13.33 | 13.33 | 13.16 | 13.17 | 115,237 | +0.00(+0.00%) |
May 17, 2006 | 13.33 | 13.36 | 13.09 | 13.17 | 148,848 | -0.14(-1.03%) |
May 16, 2006 | 13.33 | 13.36 | 13.19 | 13.31 | 82,717 | +0.02(+0.17%) |
May 15, 2006 | 13.49 | 13.49 | 13.17 | 13.29 | 149,721 | +0.01(+0.10%) |
May 12, 2006 | 13.42 | 13.52 | 13.26 | 13.27 | 137,499 | -0.25(-1.83%) |
May 11, 2006 | 13.54 | 13.59 | 13.45 | 13.52 | 84,900 | -0.03(-0.24%) |
May 10, 2006 | 13.63 | 13.74 | 13.49 | 13.55 | 142,955 | -0.14(-1.04%) |
May 09, 2006 | 13.77 | 13.80 | 13.63 | 13.70 | 133,570 | -0.10(-0.70%) |
May 08, 2006 | 13.77 | 13.83 | 13.71 | 13.79 | 149,939 | -0.14(-1.02%) |
May 05, 2006 | 13.84 | 13.96 | 13.81 | 13.93 | 138,154 | +0.07(+0.53%) |
May 04, 2006 | 13.79 | 13.93 | 13.75 | 13.86 | 159,542 | +0.07(+0.50%) |
May 03, 2006 | 13.95 | 14.00 | 13.75 | 13.79 | 143,828 | -0.11(-0.82%) |
May 02, 2006 | 13.88 | 14.03 | 13.85 | 13.91 | 173,292 | +0.00(+0.00%) |
May 01, 2006 | 14.02 | 14.06 | 13.88 | 13.91 | 119,166 | -0.18(-1.30%) |
Apr 28, 2006 | 14.20 | 14.20 | 14.03 | 14.09 | 79,662 | -0.07(-0.52%) |
Apr 27, 2006 | 14.28 | 14.35 | 14.16 | 14.16 | 128,987 | -0.14(-0.96%) |
Apr 26, 2006 | 14.36 | 14.36 | 14.27 | 14.30 | 130,733 | -0.06(-0.45%) |
Apr 25, 2006 | 14.02 | 14.36 | 13.84 | 14.36 | 270,197 | +0.38(+2.69%) |
Apr 24, 2006 | 13.86 | 14.08 | 13.86 | 13.99 | 69,404 | +0.06(+0.43%) |
Apr 21, 2006 | 13.84 | 13.96 | 13.82 | 13.93 | 64,602 | +0.07(+0.50%) |
Apr 20, 2006 | 13.91 | 14.02 | 13.81 | 13.86 | 84,682 | -0.07(-0.50%) |
Apr 19, 2006 | 13.93 | 14.01 | 13.90 | 13.93 | 85,773 | -0.02(-0.13%) |
Apr 18, 2006 | 13.76 | 14.02 | 13.75 | 13.95 | 132,042 | +0.18(+1.30%) |
Apr 17, 2006 | 13.75 | 13.79 | 13.68 | 13.77 | 58,055 | +0.00(+0.00%) |
Apr 13, 2006 | 13.85 | 13.86 | 13.70 | 13.77 | 63,948 | -0.08(-0.60%) |
Apr 12, 2006 | 13.81 | 13.90 | 13.75 | 13.85 | 84,463 | -0.01(-0.07%) |
Apr 11, 2006 | 13.84 | 13.90 | 13.75 | 13.86 | 53,253 | -0.05(-0.33%) |
Apr 10, 2006 | 13.82 | 13.97 | 13.78 | 13.91 | 112,836 | +0.07(+0.50%) |
Apr 07, 2006 | 13.86 | 13.97 | 13.82 | 13.84 | 85,555 | +0.00(+0.00%) |
Apr 06, 2006 | 13.86 | 13.99 | 13.84 | 13.84 | 83,154 | -0.05(-0.36%) |
Apr 05, 2006 | 13.95 | 13.97 | 13.85 | 13.89 | 102,797 | -0.02(-0.13%) |
Apr 04, 2006 | 13.91 | 13.97 | 13.88 | 13.91 | 103,233 | -0.06(-0.43%) |