Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.88 | 15.33 | 13.60 | 15.33 | 484,914 | +1.53(+11.08%) |
Jun 29, 2006 | 13.35 | 13.85 | 13.35 | 13.80 | 16,347 | +0.33(+2.44%) |
Jun 28, 2006 | 13.37 | 13.62 | 13.17 | 13.47 | 22,630 | +0.02(+0.17%) |
Jun 27, 2006 | 13.30 | 14.09 | 13.08 | 13.45 | 20,575 | +0.08(+0.57%) |
Jun 26, 2006 | 13.76 | 13.76 | 13.05 | 13.37 | 15,039 | -0.34(-2.51%) |
Jun 23, 2006 | 13.27 | 13.76 | 13.25 | 13.72 | 8,032 | +0.52(+3.94%) |
Jun 22, 2006 | 13.44 | 13.64 | 12.80 | 13.20 | 50,844 | -0.48(-3.52%) |
Jun 21, 2006 | 13.18 | 13.91 | 13.18 | 13.68 | 35,432 | +0.48(+3.65%) |
Jun 20, 2006 | 13.28 | 13.98 | 13.20 | 13.20 | 28,612 | -0.18(-1.37%) |
Jun 19, 2006 | 13.76 | 14.09 | 13.14 | 13.38 | 60,953 | -0.53(-3.79%) |
Jun 16, 2006 | 14.18 | 14.34 | 13.58 | 13.91 | 72,791 | -0.34(-2.41%) |
Jun 15, 2006 | 13.44 | 14.26 | 13.42 | 14.25 | 7,883 | +0.71(+5.25%) |
Jun 14, 2006 | 13.23 | 13.66 | 13.23 | 13.54 | 10,745 | +0.12(+0.91%) |
Jun 13, 2006 | 13.38 | 13.63 | 13.34 | 13.42 | 9,787 | +0.03(+0.23%) |
Jun 12, 2006 | 13.39 | 13.60 | 13.33 | 13.39 | 6,334 | -0.03(-0.23%) |
Jun 09, 2006 | 13.38 | 13.62 | 13.38 | 13.42 | 13,256 | -0.09(-0.68%) |
Jun 08, 2006 | 13.33 | 13.54 | 13.24 | 13.51 | 5,412 | -0.06(-0.45%) |
Jun 07, 2006 | 13.67 | 13.76 | 13.06 | 13.57 | 6,058 | -0.21(-1.50%) |
Jun 06, 2006 | 13.02 | 14.49 | 12.46 | 13.78 | 60,197 | +0.50(+3.80%) |
Jun 05, 2006 | 13.97 | 14.06 | 12.98 | 13.27 | 14,478 | -1.09(-7.61%) |
Jun 02, 2006 | 14.13 | 14.45 | 14.01 | 14.37 | 8,203 | -0.08(-0.53%) |
Jun 01, 2006 | 13.58 | 14.44 | 13.57 | 14.44 | 53,150 | +0.75(+5.47%) |
May 31, 2006 | 13.01 | 13.72 | 12.82 | 13.70 | 8,912 | +0.50(+3.77%) |
May 30, 2006 | 13.57 | 13.73 | 13.08 | 13.20 | 9,888 | +0.00(+0.00%) |
May 26, 2006 | 13.19 | 13.57 | 13.19 | 13.20 | 2,003 | +0.05(+0.35%) |
May 25, 2006 | 13.53 | 13.57 | 13.00 | 13.15 | 4,880 | +0.06(+0.47%) |
May 24, 2006 | 13.10 | 13.65 | 12.50 | 13.09 | 22,343 | -0.14(-1.04%) |
May 23, 2006 | 13.21 | 13.34 | 13.00 | 13.23 | 1,110 | +0.02(+0.12%) |
May 22, 2006 | 12.72 | 13.27 | 12.54 | 13.21 | 5,398 | +0.63(+5.05%) |
May 19, 2006 | 12.39 | 13.18 | 12.39 | 12.58 | 6,878 | +0.23(+1.86%) |
May 18, 2006 | 13.04 | 13.04 | 12.35 | 12.35 | 13,242 | -0.50(-3.87%) |
May 17, 2006 | 12.81 | 13.14 | 12.81 | 12.85 | 6,022 | -0.18(-1.35%) |
May 16, 2006 | 12.83 | 13.04 | 12.83 | 13.02 | 15,003 | +0.14(+1.07%) |
May 15, 2006 | 12.75 | 14.12 | 12.49 | 12.88 | 31,375 | +0.16(+1.26%) |
May 12, 2006 | 13.16 | 13.45 | 12.64 | 12.72 | 8,836 | -0.50(-3.76%) |
May 11, 2006 | 13.76 | 13.83 | 13.16 | 13.22 | 18,914 | -0.56(-4.05%) |
May 10, 2006 | 13.76 | 13.78 | 13.76 | 13.78 | 1,830 | -0.10(-0.72%) |
May 09, 2006 | 14.00 | 14.00 | 13.88 | 13.88 | 1,779 | -0.09(-0.66%) |
May 08, 2006 | 13.61 | 14.17 | 13.24 | 13.97 | 3,007 | +0.11(+0.77%) |
May 05, 2006 | 14.17 | 14.37 | 13.28 | 13.86 | 3,400 | -0.22(-1.57%) |
May 04, 2006 | 14.11 | 14.12 | 13.73 | 14.09 | 5,492 | -0.04(-0.27%) |
May 03, 2006 | 13.44 | 14.12 | 13.38 | 14.12 | 4,705 | +0.79(+5.91%) |
May 02, 2006 | 12.91 | 13.70 | 12.91 | 13.34 | 6,741 | +0.40(+3.07%) |
May 01, 2006 | 12.21 | 12.94 | 12.21 | 12.94 | 5,146 | +0.08(+0.59%) |
Apr 28, 2006 | 12.27 | 12.91 | 12.27 | 12.86 | 3,530 | +0.05(+0.42%) |
Apr 27, 2006 | 12.45 | 13.14 | 12.40 | 12.81 | 2,810 | -0.01(-0.06%) |
Apr 26, 2006 | 12.82 | 13.37 | 12.62 | 12.82 | 12,827 | -0.22(-1.70%) |
Apr 25, 2006 | 13.00 | 13.70 | 12.81 | 13.04 | 18,354 | -0.28(-2.07%) |
Apr 24, 2006 | 13.56 | 13.79 | 12.98 | 13.31 | 2,178 | -0.41(-3.01%) |
Apr 21, 2006 | 14.15 | 14.15 | 13.31 | 13.73 | 4,549 | -0.42(-2.97%) |
Apr 20, 2006 | 14.45 | 14.45 | 13.76 | 14.15 | 23,105 | +0.05(+0.33%) |
Apr 19, 2006 | 14.33 | 14.33 | 13.36 | 14.10 | 31,817 | -0.03(-0.22%) |
Apr 18, 2006 | 12.21 | 14.13 | 12.21 | 14.13 | 5,140 | +1.58(+12.61%) |
Apr 17, 2006 | 12.83 | 13.11 | 12.29 | 12.55 | 13,235 | -0.34(-2.61%) |
Apr 13, 2006 | 12.80 | 13.45 | 12.78 | 12.88 | 7,637 | +0.06(+0.48%) |
Apr 12, 2006 | 12.61 | 13.27 | 12.39 | 12.82 | 6,770 | +0.21(+1.70%) |
Apr 11, 2006 | 13.06 | 13.81 | 12.25 | 12.61 | 21,392 | -0.40(-3.06%) |
Apr 10, 2006 | 12.92 | 13.34 | 12.92 | 13.01 | 2,458 | -0.47(-3.52%) |
Apr 07, 2006 | 13.76 | 14.11 | 13.05 | 13.48 | 3,187 | +0.08(+0.57%) |
Apr 06, 2006 | 12.71 | 13.73 | 12.71 | 13.40 | 9,677 | +0.75(+5.92%) |
Apr 05, 2006 | 13.08 | 13.93 | 12.66 | 12.66 | 8,284 | -0.54(-4.11%) |
Apr 04, 2006 | 13.24 | 13.47 | 13.06 | 13.20 | 5,098 | +0.02(+0.12%) |