Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.85 | 13.97 | 13.78 | 13.83 | 4,374,287 | -0.02(-0.13%) |
Jun 29, 2006 | 13.85 | 13.93 | 13.75 | 13.85 | 4,764,876 | +0.08(+0.55%) |
Jun 28, 2006 | 13.84 | 13.94 | 13.71 | 13.77 | 2,585,582 | -0.06(-0.42%) |
Jun 27, 2006 | 13.97 | 14.04 | 13.82 | 13.83 | 2,595,071 | -0.19(-1.36%) |
Jun 26, 2006 | 14.07 | 14.09 | 13.99 | 14.02 | 1,704,169 | +0.01(+0.08%) |
Jun 23, 2006 | 14.00 | 14.09 | 13.91 | 14.01 | 3,445,948 | -0.02(-0.12%) |
Jun 22, 2006 | 13.84 | 14.06 | 13.75 | 14.03 | 4,415,692 | +0.17(+1.26%) |
Jun 21, 2006 | 13.63 | 13.96 | 13.59 | 13.85 | 3,773,566 | +0.21(+1.57%) |
Jun 20, 2006 | 13.63 | 13.94 | 13.57 | 13.64 | 3,925,558 | -0.01(-0.08%) |
Jun 19, 2006 | 13.61 | 13.75 | 13.58 | 13.65 | 3,129,715 | +0.10(+0.73%) |
Jun 16, 2006 | 13.53 | 13.62 | 13.53 | 13.55 | 3,871,731 | -0.07(-0.51%) |
Jun 15, 2006 | 13.56 | 13.65 | 13.53 | 13.62 | 3,838,952 | +0.11(+0.82%) |
Jun 14, 2006 | 13.43 | 13.54 | 13.42 | 13.51 | 4,306,658 | +0.02(+0.17%) |
Jun 13, 2006 | 13.58 | 13.62 | 13.45 | 13.49 | 5,398,203 | -0.11(-0.81%) |
Jun 12, 2006 | 13.60 | 13.74 | 13.55 | 13.60 | 4,213,669 | -0.01(-0.04%) |
Jun 09, 2006 | 13.21 | 13.73 | 13.12 | 13.60 | 5,203,599 | +0.32(+2.40%) |
Jun 08, 2006 | 12.93 | 13.33 | 12.71 | 13.29 | 7,075,977 | +0.24(+1.87%) |
Jun 07, 2006 | 13.04 | 13.11 | 12.80 | 13.04 | 4,406,376 | +0.06(+0.45%) |
Jun 06, 2006 | 13.13 | 13.13 | 12.82 | 12.98 | 6,009,793 | -0.12(-0.93%) |
Jun 05, 2006 | 13.20 | 13.35 | 13.05 | 13.11 | 5,550,022 | -0.20(-1.52%) |
Jun 02, 2006 | 13.13 | 13.37 | 13.08 | 13.31 | 3,263,247 | +0.17(+1.28%) |
Jun 01, 2006 | 13.19 | 13.23 | 13.02 | 13.14 | 3,623,990 | -0.05(-0.35%) |
May 31, 2006 | 13.07 | 13.20 | 12.95 | 13.19 | 5,247,764 | +0.11(+0.84%) |
May 30, 2006 | 12.98 | 13.12 | 12.89 | 13.08 | 2,798,301 | +0.03(+0.27%) |
May 26, 2006 | 13.03 | 13.15 | 12.98 | 13.04 | 2,142,374 | +0.08(+0.58%) |
May 25, 2006 | 12.69 | 13.02 | 12.64 | 12.97 | 4,463,136 | +0.28(+2.24%) |
May 24, 2006 | 12.61 | 12.72 | 12.46 | 12.68 | 6,082,252 | +0.07(+0.55%) |
May 23, 2006 | 12.57 | 12.74 | 12.55 | 12.61 | 3,758,212 | +0.12(+0.97%) |
May 22, 2006 | 12.35 | 12.56 | 12.32 | 12.49 | 7,154,991 | +0.01(+0.09%) |
May 19, 2006 | 12.46 | 12.55 | 12.46 | 12.48 | 5,215,675 | +0.02(+0.14%) |
May 18, 2006 | 12.52 | 12.64 | 12.46 | 12.46 | 2,405,124 | -0.03(-0.23%) |
May 17, 2006 | 12.67 | 12.69 | 12.48 | 12.49 | 4,163,465 | -0.27(-2.09%) |
May 16, 2006 | 13.00 | 13.02 | 12.75 | 12.76 | 3,812,901 | -0.27(-2.05%) |
May 15, 2006 | 12.94 | 13.02 | 12.87 | 13.02 | 2,958,919 | +0.12(+0.90%) |
May 12, 2006 | 13.05 | 13.13 | 12.90 | 12.91 | 4,452,267 | -0.20(-1.50%) |
May 11, 2006 | 13.13 | 13.22 | 13.01 | 13.11 | 3,162,150 | -0.01(-0.09%) |
May 10, 2006 | 13.06 | 13.32 | 13.03 | 13.12 | 4,183,823 | -0.21(-1.61%) |
May 09, 2006 | 13.40 | 13.43 | 13.19 | 13.33 | 6,457,314 | -0.13(-0.95%) |
May 08, 2006 | 13.63 | 13.70 | 13.24 | 13.46 | 3,316,901 | -0.13(-0.98%) |
May 05, 2006 | 13.24 | 13.69 | 13.23 | 13.59 | 4,148,283 | +0.35(+2.63%) |
May 04, 2006 | 13.19 | 13.29 | 13.16 | 13.24 | 2,523,819 | +0.10(+0.75%) |
May 03, 2006 | 13.27 | 13.37 | 13.14 | 13.15 | 7,461,045 | -0.13(-0.96%) |
May 02, 2006 | 13.27 | 13.48 | 13.19 | 13.27 | 4,713,465 | +0.02(+0.13%) |
May 01, 2006 | 13.22 | 13.39 | 13.19 | 13.26 | 6,987,818 | +0.02(+0.18%) |
Apr 28, 2006 | 13.23 | 13.32 | 13.19 | 13.23 | 4,473,832 | -0.03(-0.22%) |
Apr 27, 2006 | 13.08 | 13.30 | 12.94 | 13.26 | 4,063,058 | +0.14(+1.10%) |
Apr 26, 2006 | 12.90 | 13.15 | 12.90 | 13.12 | 4,007,678 | +0.21(+1.66%) |
Apr 25, 2006 | 12.89 | 12.93 | 12.83 | 12.90 | 3,553,774 | +0.01(+0.04%) |
Apr 24, 2006 | 12.96 | 13.02 | 12.85 | 12.90 | 2,834,876 | -0.12(-0.94%) |
Apr 21, 2006 | 13.04 | 13.05 | 12.93 | 13.02 | 2,238,296 | +0.07(+0.54%) |
Apr 20, 2006 | 12.92 | 13.03 | 12.87 | 12.95 | 1,435,207 | +0.05(+0.40%) |
Apr 19, 2006 | 12.87 | 12.93 | 12.81 | 12.90 | 2,421,514 | -0.03(-0.22%) |
Apr 18, 2006 | 12.81 | 12.95 | 12.75 | 12.93 | 2,711,523 | +0.12(+0.90%) |
Apr 17, 2006 | 12.75 | 12.90 | 12.75 | 12.81 | 2,656,316 | -0.13(-0.99%) |
Apr 13, 2006 | 12.83 | 12.94 | 12.75 | 12.94 | 2,326,109 | +0.11(+0.86%) |
Apr 12, 2006 | 12.88 | 12.91 | 12.76 | 12.83 | 2,639,926 | -0.02(-0.18%) |
Apr 11, 2006 | 12.78 | 12.93 | 12.73 | 12.85 | 4,624,443 | +0.03(+0.23%) |
Apr 10, 2006 | 12.95 | 13.01 | 12.67 | 12.82 | 3,665,050 | -0.08(-0.58%) |
Apr 07, 2006 | 12.75 | 12.91 | 12.68 | 12.90 | 3,385,738 | +0.28(+2.20%) |
Apr 06, 2006 | 12.55 | 12.62 | 12.54 | 12.62 | 2,172,220 | +0.07(+0.55%) |
Apr 05, 2006 | 12.55 | 12.63 | 12.47 | 12.55 | 2,841,087 | -0.08(-0.60%) |
Apr 04, 2006 | 12.55 | 12.65 | 12.51 | 12.62 | 2,203,792 | +0.08(+0.60%) |