Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.59 | 13.67 | 13.55 | 13.62 | 7,065 | -0.03(-0.21%) |
Jun 29, 2006 | 13.67 | 13.67 | 13.59 | 13.65 | 6,712 | +0.09(+0.67%) |
Jun 28, 2006 | 13.55 | 13.56 | 13.51 | 13.56 | 3,356 | +0.08(+0.59%) |
Jun 27, 2006 | 13.59 | 13.72 | 13.48 | 13.48 | 9,185 | -0.10(-0.75%) |
Jun 26, 2006 | 13.45 | 13.59 | 13.45 | 13.58 | 6,182 | +0.10(+0.71%) |
Jun 23, 2006 | 13.50 | 13.54 | 13.45 | 13.49 | 6,358 | +0.07(+0.51%) |
Jun 22, 2006 | 13.62 | 13.70 | 13.38 | 13.42 | 10,774 | -0.14(-1.00%) |
Jun 21, 2006 | 13.51 | 13.59 | 13.51 | 13.55 | 6,182 | +0.01(+0.08%) |
Jun 20, 2006 | 13.67 | 13.67 | 13.39 | 13.54 | 8,301 | -0.19(-1.36%) |
Jun 19, 2006 | 13.67 | 13.75 | 13.59 | 13.73 | 2,472 | -0.03(-0.21%) |
Jun 16, 2006 | 13.76 | 13.76 | 13.64 | 13.76 | 4,062 | +0.07(+0.50%) |
Jun 15, 2006 | 13.59 | 13.84 | 13.56 | 13.69 | 12,011 | +0.07(+0.50%) |
Jun 14, 2006 | 13.76 | 13.76 | 13.59 | 13.62 | 8,301 | -0.07(-0.54%) |
Jun 13, 2006 | 13.73 | 13.73 | 13.56 | 13.69 | 4,415 | -0.03(-0.25%) |
Jun 12, 2006 | 13.84 | 13.86 | 13.73 | 13.73 | 8,478 | -0.10(-0.70%) |
Jun 09, 2006 | 13.84 | 13.99 | 13.82 | 13.82 | 8,301 | -0.01(-0.08%) |
Jun 08, 2006 | 13.79 | 13.85 | 13.76 | 13.84 | 9,361 | -0.04(-0.29%) |
Jun 07, 2006 | 13.93 | 13.99 | 13.88 | 13.88 | 7,242 | -0.05(-0.37%) |
Jun 06, 2006 | 13.87 | 13.98 | 13.82 | 13.93 | 6,888 | +0.08(+0.61%) |
Jun 05, 2006 | 13.86 | 13.86 | 13.76 | 13.84 | 5,122 | +0.00(+0.00%) |
Jun 02, 2006 | 13.87 | 13.87 | 13.82 | 13.84 | 9,185 | -0.14(-1.01%) |
Jun 01, 2006 | 14.12 | 14.12 | 13.88 | 13.98 | 6,712 | -0.11(-0.80%) |
May 31, 2006 | 14.04 | 14.10 | 14.04 | 14.10 | 3,356 | +0.07(+0.48%) |
May 30, 2006 | 14.02 | 14.04 | 14.01 | 14.03 | 13,777 | +0.02(+0.16%) |
May 26, 2006 | 13.97 | 14.01 | 13.96 | 14.01 | 8,831 | -0.01(-0.04%) |
May 25, 2006 | 14.01 | 14.01 | 14.01 | 14.01 | 176 | +0.06(+0.41%) |
May 24, 2006 | 14.01 | 14.07 | 13.96 | 13.96 | 6,182 | -0.14(-1.00%) |
May 23, 2006 | 14.04 | 14.10 | 14.04 | 14.10 | 3,002 | +0.09(+0.61%) |
May 22, 2006 | 13.98 | 14.04 | 13.98 | 14.01 | 4,415 | -0.00(-0.00%) |
May 19, 2006 | 13.98 | 14.01 | 13.98 | 14.01 | 16,957 | +0.00(+0.00%) |
May 18, 2006 | 13.87 | 14.01 | 13.81 | 14.01 | 7,418 | +0.11(+0.81%) |
May 17, 2006 | 13.96 | 13.96 | 13.90 | 13.90 | 3,356 | -0.11(-0.81%) |
May 16, 2006 | 14.01 | 14.04 | 14.01 | 14.01 | 1,589 | +0.01(+0.04%) |
May 15, 2006 | 14.04 | 14.04 | 13.93 | 14.01 | 3,002 | +0.08(+0.57%) |
May 12, 2006 | 14.07 | 14.07 | 13.93 | 13.93 | 1,059 | -0.06(-0.40%) |
May 11, 2006 | 13.98 | 14.04 | 13.90 | 13.98 | 2,826 | -0.07(-0.48%) |
May 10, 2006 | 14.04 | 14.15 | 13.98 | 14.05 | 6,005 | +0.12(+0.85%) |
May 09, 2006 | 13.94 | 13.99 | 13.89 | 13.93 | 4,769 | -0.27(-1.91%) |
May 08, 2006 | 13.88 | 14.20 | 13.88 | 14.20 | 3,709 | +0.25(+1.78%) |
May 05, 2006 | 14.01 | 14.01 | 13.88 | 13.96 | 3,532 | -0.14(-1.00%) |
May 04, 2006 | 14.11 | 14.15 | 14.10 | 14.10 | 1,236 | -0.03(-0.24%) |
May 03, 2006 | 14.13 | 14.13 | 14.13 | 14.13 | 176 | -0.02(-0.16%) |
May 02, 2006 | 14.12 | 14.24 | 14.07 | 14.15 | 12,541 | +0.00(+0.00%) |
May 01, 2006 | 14.21 | 14.21 | 14.07 | 14.15 | 4,062 | +0.00(+0.00%) |
Apr 28, 2006 | 14.18 | 14.18 | 14.12 | 14.15 | 3,002 | +0.06(+0.40%) |
Apr 27, 2006 | 14.03 | 14.10 | 14.03 | 14.10 | 2,649 | -0.05(-0.36%) |
Apr 26, 2006 | 14.16 | 14.16 | 14.15 | 14.15 | 4,062 | -0.07(-0.52%) |
Apr 25, 2006 | 14.22 | 14.23 | 14.22 | 14.22 | 883 | -0.03(-0.24%) |
Apr 24, 2006 | 14.15 | 14.29 | 14.10 | 14.26 | 7,948 | -0.01(-0.04%) |
Apr 21, 2006 | 14.18 | 14.26 | 14.10 | 14.26 | 5,299 | +0.02(+0.12%) |
Apr 20, 2006 | 14.12 | 14.24 | 14.07 | 14.24 | 4,239 | +0.04(+0.28%) |
Apr 19, 2006 | 14.04 | 14.20 | 14.03 | 14.20 | 5,652 | +0.16(+1.17%) |
Apr 18, 2006 | 14.10 | 14.11 | 14.02 | 14.04 | 16,427 | -0.05(-0.36%) |
Apr 17, 2006 | 14.12 | 14.15 | 13.99 | 14.09 | 6,888 | +0.05(+0.36%) |
Apr 13, 2006 | 14.21 | 14.18 | 13.93 | 14.04 | 13,071 | -0.17(-1.19%) |
Apr 12, 2006 | 13.98 | 14.21 | 13.98 | 14.21 | 4,415 | +0.23(+1.62%) |
Apr 11, 2006 | 14.52 | 14.52 | 13.98 | 13.98 | 15,897 | -0.45(-3.14%) |
Apr 10, 2006 | 14.35 | 14.44 | 14.35 | 14.44 | 3,886 | +0.05(+0.31%) |
Apr 07, 2006 | 14.55 | 14.63 | 14.38 | 14.39 | 3,532 | -0.25(-1.70%) |
Apr 06, 2006 | 14.71 | 14.71 | 14.63 | 14.64 | 3,002 | -0.02(-0.15%) |
Apr 05, 2006 | 14.52 | 14.66 | 14.52 | 14.66 | 1,943 | +0.19(+1.29%) |
Apr 04, 2006 | 14.35 | 14.73 | 14.21 | 14.48 | 9,538 | -0.27(-1.84%) |