Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.31 | 13.32 | 12.95 | 13.04 | 741,188 | -0.20(-1.49%) |
Jun 29, 2006 | 12.24 | 13.27 | 12.24 | 13.24 | 381,037 | +1.02(+8.39%) |
Jun 28, 2006 | 12.29 | 12.29 | 11.91 | 12.22 | 248,785 | +0.01(+0.08%) |
Jun 27, 2006 | 12.54 | 12.68 | 12.07 | 12.21 | 500,426 | -0.35(-2.82%) |
Jun 26, 2006 | 12.48 | 12.60 | 12.41 | 12.56 | 361,954 | +0.12(+0.95%) |
Jun 23, 2006 | 12.58 | 12.67 | 12.41 | 12.44 | 394,002 | -0.27(-2.09%) |
Jun 22, 2006 | 12.82 | 12.91 | 12.62 | 12.71 | 352,895 | -0.16(-1.22%) |
Jun 21, 2006 | 12.64 | 12.94 | 12.63 | 12.87 | 404,958 | +0.23(+1.79%) |
Jun 20, 2006 | 12.63 | 12.96 | 12.49 | 12.64 | 358,587 | -0.06(-0.47%) |
Jun 19, 2006 | 13.16 | 13.23 | 12.63 | 12.70 | 342,903 | -0.44(-3.37%) |
Jun 16, 2006 | 13.65 | 13.69 | 12.92 | 13.14 | 578,807 | -0.54(-3.96%) |
Jun 15, 2006 | 13.02 | 13.77 | 12.90 | 13.68 | 516,391 | +0.77(+5.95%) |
Jun 14, 2006 | 12.89 | 13.33 | 12.75 | 12.92 | 490,195 | +0.06(+0.46%) |
Jun 13, 2006 | 13.11 | 13.57 | 12.79 | 12.86 | 496,786 | -0.29(-2.17%) |
Jun 12, 2006 | 13.52 | 13.74 | 13.00 | 13.14 | 388,959 | -0.41(-3.05%) |
Jun 09, 2006 | 13.77 | 14.03 | 13.45 | 13.56 | 224,973 | -0.12(-0.87%) |
Jun 08, 2006 | 13.99 | 14.30 | 13.27 | 13.67 | 487,544 | -0.38(-2.73%) |
Jun 07, 2006 | 13.71 | 14.23 | 13.44 | 14.06 | 824,639 | +0.33(+2.37%) |
Jun 06, 2006 | 13.71 | 13.85 | 13.36 | 13.73 | 270,999 | +0.11(+0.80%) |
Jun 05, 2006 | 14.19 | 14.26 | 13.59 | 13.63 | 334,041 | -0.58(-4.09%) |
Jun 02, 2006 | 14.54 | 14.75 | 13.97 | 14.21 | 273,700 | -0.25(-1.70%) |
Jun 01, 2006 | 13.85 | 14.48 | 13.84 | 14.45 | 435,560 | +0.56(+4.04%) |
May 31, 2006 | 13.66 | 14.00 | 13.50 | 13.89 | 569,729 | +0.27(+1.95%) |
May 30, 2006 | 13.65 | 14.09 | 13.54 | 13.63 | 546,755 | -0.43(-3.08%) |
May 26, 2006 | 13.32 | 14.23 | 13.25 | 14.06 | 482,621 | +0.76(+5.70%) |
May 25, 2006 | 13.33 | 13.46 | 13.17 | 13.30 | 372,649 | +0.00(+0.00%) |
May 24, 2006 | 13.70 | 13.72 | 13.00 | 13.30 | 943,886 | -0.45(-3.30%) |
May 23, 2006 | 14.19 | 14.42 | 13.73 | 13.75 | 286,806 | -0.38(-2.72%) |
May 22, 2006 | 14.01 | 14.19 | 13.63 | 14.14 | 533,567 | -0.01(-0.07%) |
May 19, 2006 | 14.31 | 14.46 | 13.88 | 14.15 | 369,009 | -0.19(-1.31%) |
May 18, 2006 | 14.31 | 14.90 | 14.25 | 14.33 | 415,051 | +0.09(+0.62%) |
May 17, 2006 | 14.48 | 14.71 | 13.95 | 14.25 | 596,670 | -0.33(-2.30%) |
May 16, 2006 | 14.47 | 14.81 | 14.33 | 14.58 | 403,532 | +0.19(+1.30%) |
May 15, 2006 | 14.71 | 14.71 | 14.08 | 14.39 | 537,104 | -0.39(-2.66%) |
May 12, 2006 | 15.11 | 15.43 | 14.76 | 14.79 | 521,811 | -0.43(-2.85%) |
May 11, 2006 | 15.84 | 15.88 | 15.14 | 15.22 | 386,370 | -0.56(-3.56%) |
May 10, 2006 | 16.44 | 16.45 | 15.73 | 15.78 | 382,757 | -0.68(-4.13%) |
May 09, 2006 | 16.46 | 16.88 | 16.38 | 16.46 | 618,425 | -0.07(-0.42%) |
May 08, 2006 | 16.71 | 16.77 | 16.44 | 16.53 | 362,586 | -0.15(-0.89%) |
May 05, 2006 | 16.93 | 17.14 | 16.64 | 16.68 | 707,464 | -0.15(-0.88%) |
May 04, 2006 | 15.91 | 16.90 | 15.81 | 16.83 | 855,990 | +1.00(+6.28%) |
May 03, 2006 | 14.97 | 15.91 | 14.94 | 15.83 | 1,139,328 | +0.96(+6.42%) |
May 02, 2006 | 14.64 | 15.05 | 14.64 | 14.88 | 500,559 | +0.18(+1.21%) |
May 01, 2006 | 15.52 | 15.52 | 14.63 | 14.70 | 508,764 | -0.76(-4.91%) |
Apr 28, 2006 | 15.25 | 15.92 | 15.14 | 15.46 | 944,878 | +0.09(+0.58%) |
Apr 27, 2006 | 15.32 | 15.70 | 13.88 | 15.37 | 1,384,923 | +0.01(+0.06%) |
Apr 26, 2006 | 15.65 | 15.65 | 15.07 | 15.36 | 415,648 | -0.21(-1.33%) |
Apr 25, 2006 | 14.88 | 15.61 | 14.60 | 15.57 | 712,374 | +0.67(+4.50%) |
Apr 24, 2006 | 15.11 | 15.33 | 14.84 | 14.90 | 250,480 | -0.33(-2.14%) |
Apr 21, 2006 | 15.35 | 15.74 | 14.88 | 15.22 | 783,408 | -0.02(-0.13%) |
Apr 20, 2006 | 14.87 | 15.27 | 14.66 | 15.24 | 721,024 | +0.33(+2.25%) |
Apr 19, 2006 | 14.75 | 15.13 | 14.75 | 14.91 | 438,745 | +0.16(+1.07%) |
Apr 18, 2006 | 14.38 | 14.77 | 14.27 | 14.75 | 446,490 | +0.49(+3.46%) |
Apr 17, 2006 | 14.87 | 15.06 | 14.13 | 14.26 | 290,297 | -0.68(-4.55%) |
Apr 13, 2006 | 14.58 | 14.97 | 14.41 | 14.94 | 314,070 | +0.39(+2.71%) |
Apr 12, 2006 | 14.23 | 14.71 | 14.22 | 14.54 | 245,174 | +0.32(+2.22%) |
Apr 11, 2006 | 14.31 | 14.35 | 13.86 | 14.23 | 543,185 | -0.05(-0.34%) |
Apr 10, 2006 | 14.81 | 14.81 | 14.24 | 14.28 | 437,531 | -0.48(-3.27%) |
Apr 07, 2006 | 15.17 | 15.36 | 14.53 | 14.76 | 372,439 | -0.34(-2.22%) |
Apr 06, 2006 | 14.93 | 15.27 | 14.86 | 15.09 | 241,594 | +0.17(+1.12%) |
Apr 05, 2006 | 14.83 | 15.00 | 14.62 | 14.93 | 273,289 | +0.20(+1.34%) |
Apr 04, 2006 | 14.70 | 14.86 | 14.48 | 14.73 | 554,442 | +0.20(+1.36%) |