Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.90 | 13.92 | 13.78 | 13.87 | 4,171,513 | -0.03(-0.19%) |
Jun 29, 2006 | 13.58 | 13.91 | 13.53 | 13.90 | 6,128,751 | +0.38(+2.78%) |
Jun 28, 2006 | 13.57 | 13.60 | 13.38 | 13.52 | 2,802,957 | -0.04(-0.29%) |
Jun 27, 2006 | 13.49 | 13.69 | 13.49 | 13.56 | 4,370,559 | -0.08(-0.56%) |
Jun 26, 2006 | 13.64 | 13.71 | 13.55 | 13.64 | 3,523,631 | +0.03(+0.24%) |
Jun 23, 2006 | 13.42 | 13.71 | 13.42 | 13.61 | 4,888,261 | +0.15(+1.09%) |
Jun 22, 2006 | 13.41 | 13.48 | 13.35 | 13.46 | 3,362,944 | +0.07(+0.51%) |
Jun 21, 2006 | 13.33 | 13.43 | 13.32 | 13.39 | 4,331,294 | +0.06(+0.48%) |
Jun 20, 2006 | 13.48 | 13.49 | 13.29 | 13.33 | 4,632,732 | -0.08(-0.62%) |
Jun 19, 2006 | 13.59 | 13.67 | 13.32 | 13.41 | 4,415,564 | -0.14(-1.03%) |
Jun 16, 2006 | 13.58 | 13.64 | 13.45 | 13.55 | 5,398,109 | -0.10(-0.72%) |
Jun 15, 2006 | 13.46 | 13.69 | 13.45 | 13.65 | 5,494,763 | +0.19(+1.39%) |
Jun 14, 2006 | 13.32 | 13.48 | 13.22 | 13.46 | 6,971,752 | +0.30(+2.28%) |
Jun 13, 2006 | 12.97 | 13.25 | 12.92 | 13.16 | 7,177,141 | +0.08(+0.65%) |
Jun 12, 2006 | 13.28 | 13.34 | 13.07 | 13.08 | 4,039,822 | -0.19(-1.45%) |
Jun 09, 2006 | 13.20 | 13.31 | 13.10 | 13.27 | 6,599,031 | +0.25(+1.95%) |
Jun 08, 2006 | 13.37 | 13.37 | 12.65 | 13.01 | 9,136,493 | -0.21(-1.58%) |
Jun 07, 2006 | 13.37 | 13.43 | 13.21 | 13.22 | 5,942,390 | -0.12(-0.93%) |
Jun 06, 2006 | 13.36 | 13.48 | 13.21 | 13.35 | 5,074,017 | -0.02(-0.12%) |
Jun 05, 2006 | 13.67 | 13.72 | 13.35 | 13.36 | 4,016,867 | -0.34(-2.51%) |
Jun 02, 2006 | 13.80 | 13.84 | 13.61 | 13.71 | 4,433,082 | -0.11(-0.79%) |
Jun 01, 2006 | 13.71 | 13.82 | 13.59 | 13.82 | 4,516,748 | +0.16(+1.15%) |
May 31, 2006 | 13.45 | 13.68 | 13.41 | 13.66 | 7,768,843 | +0.27(+2.01%) |
May 30, 2006 | 13.61 | 13.86 | 13.37 | 13.39 | 4,780,431 | -0.27(-2.00%) |
May 26, 2006 | 13.43 | 13.69 | 13.42 | 13.66 | 5,019,951 | +0.29(+2.15%) |
May 25, 2006 | 13.45 | 13.49 | 13.35 | 13.38 | 5,369,415 | +0.04(+0.31%) |
May 24, 2006 | 13.24 | 13.42 | 13.18 | 13.33 | 8,592,514 | +0.09(+0.71%) |
May 23, 2006 | 13.24 | 13.47 | 13.20 | 13.24 | 8,551,134 | +0.07(+0.55%) |
May 22, 2006 | 13.04 | 13.28 | 13.04 | 13.17 | 6,681,791 | -0.07(-0.51%) |
May 19, 2006 | 13.41 | 13.41 | 13.04 | 13.23 | 9,057,660 | -0.11(-0.79%) |
May 18, 2006 | 13.72 | 13.72 | 13.34 | 13.34 | 5,708,911 | -0.35(-2.53%) |
May 17, 2006 | 13.97 | 14.07 | 13.62 | 13.69 | 6,777,236 | -0.34(-2.41%) |
May 16, 2006 | 14.14 | 14.19 | 14.02 | 14.02 | 2,855,210 | -0.06(-0.41%) |
May 15, 2006 | 14.10 | 14.16 | 13.95 | 14.08 | 3,315,524 | +0.01(+0.05%) |
May 12, 2006 | 14.29 | 14.30 | 14.04 | 14.08 | 4,060,059 | -0.18(-1.29%) |
May 11, 2006 | 14.41 | 14.51 | 14.25 | 14.26 | 6,234,768 | -0.09(-0.66%) |
May 10, 2006 | 14.38 | 14.48 | 14.26 | 14.35 | 3,796,980 | -0.11(-0.77%) |
May 09, 2006 | 14.41 | 14.46 | 14.32 | 14.46 | 3,501,280 | +0.05(+0.36%) |
May 08, 2006 | 14.52 | 14.62 | 14.36 | 14.41 | 5,255,847 | -0.07(-0.46%) |
May 05, 2006 | 14.35 | 14.59 | 14.35 | 14.48 | 5,505,636 | +0.13(+0.90%) |
May 04, 2006 | 14.39 | 14.55 | 14.26 | 14.35 | 8,198,650 | +0.02(+0.13%) |
May 03, 2006 | 14.32 | 14.40 | 14.27 | 14.33 | 4,235,546 | +0.01(+0.06%) |
May 02, 2006 | 14.34 | 14.97 | 14.25 | 14.32 | 8,664,702 | +0.18(+1.30%) |
May 01, 2006 | 14.05 | 14.26 | 14.05 | 14.14 | 3,546,586 | +0.08(+0.55%) |
Apr 28, 2006 | 14.03 | 14.12 | 13.97 | 14.06 | 2,999,587 | +0.04(+0.31%) |
Apr 27, 2006 | 13.94 | 14.12 | 13.77 | 14.02 | 4,059,153 | -0.07(-0.52%) |
Apr 26, 2006 | 14.11 | 14.22 | 14.03 | 14.09 | 3,735,967 | +0.03(+0.19%) |
Apr 25, 2006 | 14.19 | 14.21 | 13.98 | 14.07 | 3,380,463 | -0.16(-1.09%) |
Apr 24, 2006 | 14.28 | 14.34 | 14.22 | 14.22 | 2,920,452 | -0.06(-0.43%) |
Apr 21, 2006 | 14.33 | 14.35 | 14.22 | 14.28 | 5,870,806 | +0.10(+0.73%) |
Apr 20, 2006 | 14.13 | 14.29 | 14.09 | 14.18 | 4,727,876 | +0.09(+0.61%) |
Apr 19, 2006 | 13.74 | 14.13 | 13.74 | 14.09 | 6,038,440 | +0.29(+2.12%) |
Apr 18, 2006 | 13.38 | 13.82 | 13.29 | 13.80 | 6,327,797 | +0.40(+2.98%) |
Apr 17, 2006 | 13.46 | 13.56 | 13.38 | 13.40 | 3,597,632 | -0.05(-0.41%) |
Apr 13, 2006 | 13.46 | 13.52 | 13.38 | 13.46 | 4,649,647 | -0.01(-0.07%) |
Apr 12, 2006 | 13.45 | 13.56 | 13.42 | 13.46 | 3,739,290 | +0.03(+0.25%) |
Apr 11, 2006 | 13.43 | 13.50 | 13.39 | 13.43 | 7,818,378 | -0.02(-0.15%) |
Apr 10, 2006 | 13.52 | 13.55 | 13.42 | 13.45 | 4,254,877 | -0.06(-0.43%) |
Apr 07, 2006 | 13.76 | 13.82 | 13.48 | 13.51 | 4,149,766 | -0.20(-1.44%) |
Apr 06, 2006 | 13.76 | 13.80 | 13.69 | 13.71 | 4,228,297 | -0.02(-0.13%) |
Apr 05, 2006 | 13.74 | 13.85 | 13.70 | 13.72 | 4,144,631 | -0.04(-0.28%) |
Apr 04, 2006 | 13.83 | 13.87 | 13.71 | 13.76 | 5,681,425 | -0.08(-0.55%) |