Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.38 | 12.62 | 12.12 | 12.58 | 479,725 | +0.25(+2.05%) |
Jun 29, 2006 | 11.69 | 12.34 | 11.57 | 12.32 | 180,173 | +0.73(+6.27%) |
Jun 28, 2006 | 11.76 | 11.81 | 11.43 | 11.60 | 143,929 | -0.09(-0.79%) |
Jun 27, 2006 | 11.53 | 11.93 | 11.53 | 11.69 | 232,958 | +0.15(+1.26%) |
Jun 26, 2006 | 12.68 | 12.68 | 11.52 | 11.54 | 574,099 | -1.00(-7.99%) |
Jun 23, 2006 | 12.41 | 12.74 | 12.32 | 12.54 | 238,725 | +0.17(+1.36%) |
Jun 22, 2006 | 12.62 | 12.68 | 12.28 | 12.38 | 108,906 | -0.21(-1.64%) |
Jun 21, 2006 | 12.18 | 12.63 | 12.09 | 12.58 | 185,257 | +0.35(+2.88%) |
Jun 20, 2006 | 12.16 | 12.34 | 11.99 | 12.23 | 192,584 | +0.13(+1.08%) |
Jun 19, 2006 | 12.25 | 12.47 | 11.91 | 12.10 | 174,361 | -0.04(-0.31%) |
Jun 16, 2006 | 12.39 | 12.51 | 12.07 | 12.14 | 492,091 | -0.25(-2.04%) |
Jun 15, 2006 | 12.03 | 12.56 | 12.01 | 12.39 | 288,387 | +0.51(+4.25%) |
Jun 14, 2006 | 11.86 | 12.19 | 11.54 | 11.89 | 328,013 | +0.05(+0.45%) |
Jun 13, 2006 | 12.12 | 12.41 | 11.79 | 11.83 | 237,079 | -0.34(-2.83%) |
Jun 12, 2006 | 12.64 | 12.64 | 12.14 | 12.18 | 205,490 | -0.41(-3.22%) |
Jun 09, 2006 | 12.87 | 12.90 | 12.45 | 12.58 | 140,561 | -0.08(-0.66%) |
Jun 08, 2006 | 12.57 | 12.81 | 12.25 | 12.67 | 326,917 | +0.03(+0.24%) |
Jun 07, 2006 | 12.88 | 13.16 | 12.58 | 12.64 | 122,554 | -0.18(-1.43%) |
Jun 06, 2006 | 13.07 | 13.21 | 12.63 | 12.82 | 339,183 | -0.17(-1.30%) |
Jun 05, 2006 | 12.97 | 13.21 | 12.92 | 12.99 | 298,364 | -0.08(-0.59%) |
Jun 02, 2006 | 13.19 | 13.27 | 12.90 | 13.06 | 282,519 | +0.17(+1.31%) |
Jun 01, 2006 | 13.11 | 13.11 | 12.72 | 12.90 | 370,197 | -0.18(-1.35%) |
May 31, 2006 | 12.81 | 13.18 | 12.63 | 13.07 | 469,509 | +0.32(+2.52%) |
May 30, 2006 | 13.39 | 13.43 | 12.67 | 12.75 | 319,045 | -0.70(-5.23%) |
May 26, 2006 | 13.65 | 13.70 | 13.18 | 13.46 | 324,062 | -0.10(-0.73%) |
May 25, 2006 | 13.65 | 13.74 | 13.37 | 13.55 | 385,293 | +0.07(+0.51%) |
May 24, 2006 | 13.26 | 13.60 | 13.15 | 13.49 | 419,834 | +0.16(+1.21%) |
May 23, 2006 | 12.98 | 13.39 | 12.82 | 13.33 | 424,325 | +0.54(+4.25%) |
May 22, 2006 | 12.93 | 13.00 | 12.63 | 12.78 | 341,279 | -0.24(-1.82%) |
May 19, 2006 | 12.97 | 13.29 | 12.90 | 13.02 | 286,643 | +0.07(+0.53%) |
May 18, 2006 | 13.37 | 13.52 | 12.88 | 12.95 | 256,060 | -0.27(-2.03%) |
May 17, 2006 | 13.85 | 13.85 | 13.09 | 13.22 | 261,209 | -0.64(-4.59%) |
May 16, 2006 | 13.46 | 14.06 | 13.39 | 13.85 | 833,384 | +0.49(+3.67%) |
May 15, 2006 | 14.10 | 14.17 | 13.21 | 13.36 | 905,695 | -0.77(-5.47%) |
May 12, 2006 | 15.03 | 15.10 | 13.78 | 14.14 | 557,032 | -0.86(-5.77%) |
May 11, 2006 | 16.06 | 16.06 | 14.58 | 15.00 | 877,880 | -0.97(-6.09%) |
May 10, 2006 | 16.07 | 16.21 | 15.65 | 15.97 | 335,080 | -0.18(-1.14%) |
May 09, 2006 | 16.53 | 16.61 | 15.49 | 16.16 | 1,635,834 | -0.92(-5.38%) |
May 08, 2006 | 17.19 | 17.40 | 16.91 | 17.08 | 438,695 | -0.25(-1.46%) |
May 05, 2006 | 17.07 | 17.34 | 16.68 | 17.33 | 376,161 | +0.38(+2.21%) |
May 04, 2006 | 16.46 | 17.02 | 16.26 | 16.95 | 407,022 | +0.41(+2.45%) |
May 03, 2006 | 16.63 | 16.70 | 16.41 | 16.55 | 290,165 | +0.00(+0.00%) |
May 02, 2006 | 16.39 | 16.60 | 16.27 | 16.55 | 329,490 | +0.18(+1.08%) |
May 01, 2006 | 16.69 | 16.89 | 16.29 | 16.37 | 239,284 | -0.28(-1.70%) |
Apr 28, 2006 | 17.00 | 17.02 | 16.65 | 16.65 | 246,415 | -0.34(-2.03%) |
Apr 27, 2006 | 16.95 | 17.24 | 16.69 | 17.00 | 468,050 | +0.01(+0.04%) |
Apr 26, 2006 | 17.08 | 17.11 | 16.71 | 16.99 | 213,024 | +0.07(+0.41%) |
Apr 25, 2006 | 17.21 | 17.34 | 16.82 | 16.92 | 195,856 | -0.31(-1.78%) |
Apr 24, 2006 | 17.47 | 17.76 | 17.07 | 17.23 | 277,936 | -0.24(-1.36%) |
Apr 21, 2006 | 16.96 | 17.79 | 16.96 | 17.47 | 823,173 | +0.70(+4.20%) |
Apr 20, 2006 | 16.78 | 16.84 | 16.46 | 16.76 | 345,547 | -0.05(-0.32%) |
Apr 19, 2006 | 15.71 | 16.84 | 15.68 | 16.82 | 1,312,591 | +1.32(+8.49%) |
Apr 18, 2006 | 15.22 | 15.57 | 15.22 | 15.50 | 400,801 | +0.31(+2.01%) |
Apr 17, 2006 | 15.29 | 15.56 | 15.12 | 15.19 | 258,438 | -0.15(-0.95%) |
Apr 13, 2006 | 15.48 | 15.60 | 15.28 | 15.34 | 172,948 | -0.15(-0.94%) |
Apr 12, 2006 | 15.50 | 15.58 | 15.28 | 15.48 | 182,720 | -0.02(-0.10%) |
Apr 11, 2006 | 15.95 | 16.00 | 15.32 | 15.50 | 451,940 | -0.44(-2.74%) |
Apr 10, 2006 | 15.77 | 16.03 | 15.61 | 15.94 | 388,856 | +0.17(+1.07%) |
Apr 07, 2006 | 16.36 | 16.39 | 15.74 | 15.77 | 304,439 | -0.47(-2.92%) |
Apr 06, 2006 | 16.34 | 16.49 | 16.19 | 16.24 | 222,270 | -0.01(-0.05%) |
Apr 05, 2006 | 16.84 | 16.84 | 16.25 | 16.25 | 461,273 | -0.59(-3.50%) |
Apr 04, 2006 | 16.09 | 16.94 | 15.84 | 16.84 | 1,187,862 | +0.89(+5.57%) |