Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.70 | 13.04 | 12.45 | 13.04 | 5,102 | +0.14(+1.09%) |
Jun 29, 2006 | 12.90 | 13.15 | 12.75 | 12.90 | 1,900 | +0.00(+0.00%) |
Jun 28, 2006 | 12.90 | 12.90 | 12.90 | 12.90 | 200 | +0.01(+0.08%) |
Jun 27, 2006 | 12.45 | 13.00 | 12.45 | 12.89 | 6,002 | +0.08(+0.62%) |
Jun 26, 2006 | 12.75 | 12.81 | 12.75 | 12.81 | 500 | -0.35(-2.66%) |
Jun 23, 2006 | 13.16 | 13.16 | 13.00 | 13.16 | 403 | +0.10(+0.77%) |
Jun 22, 2006 | 13.55 | 13.55 | 12.61 | 13.06 | 3,578 | -0.44(-3.26%) |
Jun 21, 2006 | 13.43 | 13.70 | 13.43 | 13.50 | 11,963 | +0.10(+0.75%) |
Jun 20, 2006 | 13.43 | 13.60 | 13.40 | 13.40 | 3,222 | -0.10(-0.74%) |
Jun 19, 2006 | 13.27 | 13.50 | 13.27 | 13.50 | 2,800 | +0.35(+2.66%) |
Jun 16, 2006 | 13.13 | 13.15 | 13.13 | 13.15 | 340 | +0.40(+3.14%) |
Jun 15, 2006 | 12.86 | 12.86 | 12.75 | 12.75 | 1,100 | -0.11(-0.86%) |
Jun 14, 2006 | 12.86 | 12.86 | 12.86 | 12.86 | 770 | -0.25(-1.91%) |
Jun 13, 2006 | 13.00 | 13.11 | 12.50 | 13.11 | 5,718 | +0.40(+3.15%) |
Jun 12, 2006 | 12.71 | 12.71 | 12.71 | 12.71 | 0 | +0.00(+0.00%) |
Jun 09, 2006 | 12.75 | 13.00 | 12.71 | 12.71 | 1,800 | -0.04(-0.31%) |
Jun 08, 2006 | 12.75 | 12.75 | 12.75 | 12.75 | 800 | -0.35(-2.67%) |
Jun 07, 2006 | 13.14 | 13.20 | 13.10 | 13.10 | 1,449 | +0.02(+0.15%) |
Jun 06, 2006 | 13.24 | 13.24 | 13.08 | 13.08 | 1,235 | +0.01(+0.08%) |
Jun 05, 2006 | 12.63 | 13.27 | 11.90 | 13.07 | 4,723 | +0.03(+0.23%) |
Jun 02, 2006 | 13.03 | 13.04 | 12.93 | 13.04 | 600 | +0.04(+0.31%) |
Jun 01, 2006 | 12.84 | 13.00 | 12.84 | 13.00 | 1,100 | -0.01(-0.08%) |
May 31, 2006 | 13.19 | 13.19 | 12.58 | 13.01 | 4,628 | -0.06(-0.46%) |
May 30, 2006 | 13.41 | 13.41 | 12.63 | 13.07 | 2,915 | +0.02(+0.15%) |
May 26, 2006 | 12.87 | 13.05 | 12.71 | 13.05 | 1,046 | -0.33(-2.47%) |
May 25, 2006 | 13.38 | 13.38 | 13.38 | 13.38 | 5,000 | -0.20(-1.47%) |
May 24, 2006 | 13.70 | 13.70 | 13.42 | 13.58 | 810 | -0.02(-0.15%) |
May 23, 2006 | 13.26 | 13.88 | 13.25 | 13.60 | 1,100 | +0.32(+2.41%) |
May 22, 2006 | 13.50 | 13.50 | 13.28 | 13.28 | 566 | +0.28(+2.15%) |
May 19, 2006 | 12.64 | 13.00 | 12.50 | 13.00 | 2,900 | +0.00(+0.00%) |
May 18, 2006 | 13.00 | 13.00 | 13.00 | 13.00 | 600 | -0.25(-1.89%) |
May 17, 2006 | 13.01 | 13.30 | 13.01 | 13.25 | 72,833 | -0.08(-0.60%) |
May 16, 2006 | 13.33 | 13.33 | 13.33 | 13.33 | 100 | -0.18(-1.33%) |
May 15, 2006 | 13.25 | 13.85 | 13.02 | 13.51 | 4,669 | -0.11(-0.81%) |
May 12, 2006 | 13.31 | 13.62 | 13.30 | 13.62 | 437 | +0.12(+0.89%) |
May 11, 2006 | 13.30 | 13.53 | 13.30 | 13.50 | 3,157 | +0.00(+0.00%) |
May 10, 2006 | 13.36 | 13.50 | 13.36 | 13.50 | 1,462 | +0.00(+0.00%) |
May 09, 2006 | 13.22 | 13.50 | 13.22 | 13.50 | 21,653 | +0.14(+1.05%) |
May 08, 2006 | 13.41 | 13.55 | 13.14 | 13.36 | 22,594 | +0.09(+0.68%) |
May 05, 2006 | 13.25 | 13.27 | 13.25 | 13.27 | 1,884 | +0.20(+1.53%) |
May 04, 2006 | 13.02 | 13.58 | 12.95 | 13.07 | 1,280 | -0.06(-0.46%) |
May 03, 2006 | 13.13 | 13.31 | 13.13 | 13.13 | 950 | -0.03(-0.23%) |
May 02, 2006 | 12.50 | 13.54 | 12.50 | 13.16 | 10,368 | +0.44(+3.46%) |
May 01, 2006 | 12.57 | 12.72 | 12.57 | 12.72 | 3,100 | -0.21(-1.62%) |
Apr 28, 2006 | 12.40 | 12.93 | 11.40 | 12.93 | 3,200 | +0.23(+1.81%) |
Apr 27, 2006 | 12.60 | 12.79 | 12.52 | 12.70 | 1,650 | +0.21(+1.68%) |
Apr 26, 2006 | 12.70 | 12.70 | 12.27 | 12.49 | 1,655 | -0.25(-2.00%) |
Apr 25, 2006 | 12.59 | 12.81 | 12.49 | 12.74 | 14,933 | +0.04(+0.35%) |
Apr 24, 2006 | 12.50 | 12.90 | 12.05 | 12.70 | 15,047 | +0.09(+0.71%) |
Apr 21, 2006 | 14.52 | 14.52 | 11.80 | 12.61 | 85,041 | -1.91(-13.15%) |
Apr 20, 2006 | 14.65 | 14.65 | 14.40 | 14.52 | 2,534 | -0.28(-1.89%) |
Apr 19, 2006 | 14.86 | 14.86 | 14.70 | 14.80 | 1,451 | +0.10(+0.68%) |
Apr 18, 2006 | 14.26 | 14.90 | 14.25 | 14.70 | 7,462 | +0.43(+3.01%) |
Apr 17, 2006 | 14.06 | 14.50 | 14.06 | 14.27 | 1,320 | +0.36(+2.59%) |
Apr 13, 2006 | 14.15 | 14.61 | 13.91 | 13.91 | 2,000 | -0.12(-0.86%) |
Apr 12, 2006 | 13.68 | 14.03 | 13.68 | 14.03 | 2,637 | +0.35(+2.56%) |
Apr 11, 2006 | 13.60 | 13.68 | 13.60 | 13.68 | 4,502 | +0.12(+0.88%) |
Apr 10, 2006 | 13.65 | 13.65 | 13.50 | 13.56 | 850 | +0.06(+0.44%) |
Apr 07, 2006 | 13.50 | 13.66 | 13.50 | 13.50 | 1,149 | -0.03(-0.21%) |
Apr 06, 2006 | 14.00 | 14.00 | 13.53 | 13.53 | 1,366 | +0.03(+0.21%) |
Apr 05, 2006 | 14.41 | 14.41 | 13.10 | 13.50 | 3,691 | -0.75(-5.26%) |
Apr 04, 2006 | 14.30 | 14.49 | 14.25 | 14.25 | 1,715 | -0.34(-2.33%) |