Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.66 | 12.83 | 12.62 | 12.71 | 152,276 | +0.04(+0.34%) |
Jun 29, 2006 | 12.39 | 12.78 | 12.39 | 12.67 | 207,498 | +0.31(+2.51%) |
Jun 28, 2006 | 12.50 | 12.55 | 12.20 | 12.36 | 164,827 | -0.11(-0.92%) |
Jun 27, 2006 | 12.63 | 12.69 | 12.38 | 12.47 | 188,672 | -0.14(-1.14%) |
Jun 26, 2006 | 12.28 | 12.70 | 12.27 | 12.62 | 371,488 | +0.28(+2.31%) |
Jun 23, 2006 | 12.32 | 12.34 | 12.26 | 12.33 | 115,044 | -0.06(-0.52%) |
Jun 22, 2006 | 12.40 | 12.43 | 12.20 | 12.40 | 304,135 | -0.04(-0.35%) |
Jun 21, 2006 | 12.36 | 12.46 | 12.19 | 12.44 | 243,475 | +0.08(+0.66%) |
Jun 20, 2006 | 12.44 | 12.44 | 12.35 | 12.36 | 96,218 | -0.09(-0.69%) |
Jun 19, 2006 | 12.72 | 12.76 | 12.44 | 12.44 | 204,569 | -0.21(-1.68%) |
Jun 16, 2006 | 12.71 | 12.88 | 12.58 | 12.66 | 529,622 | -0.05(-0.43%) |
Jun 15, 2006 | 12.34 | 12.76 | 12.34 | 12.71 | 599,067 | +0.43(+3.50%) |
Jun 14, 2006 | 12.30 | 12.32 | 12.10 | 12.28 | 461,432 | +0.02(+0.16%) |
Jun 13, 2006 | 11.91 | 12.31 | 11.90 | 12.26 | 597,812 | +0.35(+2.93%) |
Jun 12, 2006 | 12.31 | 12.31 | 11.67 | 11.91 | 554,304 | -0.39(-3.15%) |
Jun 09, 2006 | 12.48 | 12.53 | 12.24 | 12.30 | 211,681 | -0.18(-1.42%) |
Jun 08, 2006 | 12.77 | 12.77 | 12.23 | 12.48 | 593,629 | -0.30(-2.34%) |
Jun 07, 2006 | 12.99 | 13.01 | 12.74 | 12.78 | 469,799 | -0.20(-1.57%) |
Jun 06, 2006 | 13.47 | 13.47 | 12.75 | 12.98 | 497,828 | -0.53(-3.94%) |
Jun 05, 2006 | 14.07 | 14.07 | 13.51 | 13.51 | 311,247 | -0.51(-3.63%) |
Jun 02, 2006 | 14.10 | 14.10 | 13.89 | 14.02 | 292,840 | +0.01(+0.10%) |
Jun 01, 2006 | 14.04 | 14.22 | 13.83 | 14.01 | 577,313 | -0.10(-0.68%) |
May 31, 2006 | 13.72 | 14.10 | 13.72 | 14.10 | 1,210,685 | +0.36(+2.64%) |
May 30, 2006 | 13.47 | 13.82 | 13.47 | 13.74 | 479,839 | +0.36(+2.72%) |
May 26, 2006 | 13.34 | 13.45 | 13.24 | 13.38 | 176,540 | +0.13(+0.97%) |
May 25, 2006 | 13.05 | 13.45 | 13.05 | 13.25 | 161,898 | +0.25(+1.93%) |
May 24, 2006 | 13.29 | 13.42 | 12.96 | 13.00 | 196,621 | -0.38(-2.86%) |
May 23, 2006 | 12.80 | 13.61 | 12.80 | 13.38 | 302,043 | +0.70(+5.50%) |
May 22, 2006 | 13.39 | 13.46 | 12.52 | 12.68 | 630,025 | -0.68(-5.10%) |
May 19, 2006 | 13.29 | 13.41 | 13.18 | 13.36 | 271,504 | +0.01(+0.09%) |
May 18, 2006 | 13.63 | 13.76 | 13.34 | 13.35 | 248,914 | -0.23(-1.67%) |
May 17, 2006 | 14.06 | 14.11 | 13.51 | 13.58 | 289,075 | -0.53(-3.73%) |
May 16, 2006 | 14.10 | 14.16 | 14.09 | 14.10 | 203,314 | +0.00(+0.00%) |
May 15, 2006 | 14.17 | 14.20 | 14.02 | 14.10 | 259,791 | -0.06(-0.41%) |
May 12, 2006 | 14.23 | 14.27 | 13.97 | 14.16 | 210,845 | -0.07(-0.49%) |
May 11, 2006 | 13.65 | 14.46 | 13.65 | 14.23 | 1,006,534 | +0.60(+4.37%) |
May 10, 2006 | 13.59 | 13.74 | 13.58 | 13.63 | 290,748 | +0.06(+0.42%) |
May 09, 2006 | 13.55 | 13.60 | 13.47 | 13.58 | 231,762 | +0.06(+0.48%) |
May 08, 2006 | 13.66 | 13.66 | 13.46 | 13.51 | 254,771 | -0.07(-0.55%) |
May 05, 2006 | 13.66 | 13.68 | 13.52 | 13.59 | 138,053 | -0.06(-0.44%) |
May 04, 2006 | 13.74 | 13.74 | 13.57 | 13.65 | 383,620 | +0.09(+0.65%) |
May 03, 2006 | 13.22 | 13.63 | 13.15 | 13.56 | 444,698 | +0.42(+3.22%) |
May 02, 2006 | 12.72 | 13.25 | 12.49 | 13.14 | 672,277 | +0.19(+1.48%) |
May 01, 2006 | 12.88 | 12.97 | 12.88 | 12.94 | 412,068 | +0.06(+0.46%) |
Apr 28, 2006 | 12.80 | 12.93 | 12.76 | 12.88 | 351,408 | -0.12(-0.90%) |
Apr 27, 2006 | 13.30 | 13.30 | 12.99 | 13.00 | 253,934 | -0.27(-2.04%) |
Apr 26, 2006 | 13.30 | 13.51 | 13.26 | 13.27 | 225,905 | -0.08(-0.59%) |
Apr 25, 2006 | 13.23 | 13.36 | 13.21 | 13.35 | 141,400 | +0.16(+1.18%) |
Apr 24, 2006 | 13.30 | 13.30 | 13.15 | 13.19 | 125,502 | -0.11(-0.81%) |
Apr 21, 2006 | 13.34 | 13.41 | 13.28 | 13.30 | 139,726 | -0.03(-0.25%) |
Apr 20, 2006 | 13.65 | 13.66 | 13.30 | 13.34 | 143,491 | -0.26(-1.92%) |
Apr 19, 2006 | 13.45 | 13.88 | 13.39 | 13.60 | 146,420 | +0.13(+0.94%) |
Apr 18, 2006 | 13.33 | 13.47 | 13.27 | 13.47 | 112,534 | +0.20(+1.53%) |
Apr 17, 2006 | 13.40 | 13.53 | 13.27 | 13.27 | 256,862 | -0.12(-0.87%) |
Apr 13, 2006 | 12.74 | 13.60 | 12.84 | 13.38 | 1,374,676 | +0.64(+5.05%) |
Apr 12, 2006 | 12.47 | 12.82 | 12.43 | 12.74 | 268,994 | +0.27(+2.17%) |
Apr 11, 2006 | 12.33 | 12.49 | 12.33 | 12.47 | 586,935 | -0.03(-0.25%) |
Apr 10, 2006 | 12.43 | 12.60 | 12.43 | 12.50 | 393,661 | +0.07(+0.60%) |
Apr 07, 2006 | 12.25 | 12.44 | 12.25 | 12.43 | 209,171 | +0.16(+1.34%) |
Apr 06, 2006 | 12.20 | 12.26 | 12.16 | 12.26 | 178,214 | +0.08(+0.63%) |
Apr 05, 2006 | 12.32 | 12.32 | 12.16 | 12.19 | 146,001 | -0.12(-0.99%) |
Apr 04, 2006 | 12.10 | 12.38 | 12.09 | 12.31 | 248,077 | +0.27(+2.26%) |