Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.22 | 13.24 | 13.20 | 13.20 | 581,716 | +0.01(+0.08%) |
Jun 29, 2006 | 13.08 | 13.19 | 13.08 | 13.19 | 29,861 | +0.22(+1.73%) |
Jun 28, 2006 | 12.97 | 12.97 | 12.97 | 12.97 | 387 | +0.02(+0.18%) |
Jun 27, 2006 | 13.05 | 13.05 | 12.95 | 12.95 | 14,348 | -0.05(-0.42%) |
Jun 26, 2006 | 12.99 | 13.00 | 12.97 | 13.00 | 62,049 | +0.05(+0.42%) |
Jun 23, 2006 | 12.91 | 12.99 | 12.91 | 12.95 | 311,799 | -0.03(-0.26%) |
Jun 22, 2006 | 13.01 | 13.01 | 12.94 | 12.98 | 157,451 | -0.06(-0.49%) |
Jun 21, 2006 | 13.06 | 13.08 | 13.04 | 13.04 | 432,021 | +0.02(+0.18%) |
Jun 20, 2006 | 13.07 | 13.10 | 13.02 | 13.02 | 613,128 | -0.01(-0.04%) |
Jun 19, 2006 | 13.13 | 13.13 | 13.02 | 13.03 | 5,429 | -0.05(-0.39%) |
Jun 16, 2006 | 13.15 | 13.15 | 13.04 | 13.08 | 170,636 | -0.16(-1.19%) |
Jun 15, 2006 | 13.01 | 13.26 | 13.01 | 13.24 | 136,897 | +0.31(+2.39%) |
Jun 14, 2006 | 12.92 | 12.93 | 12.84 | 12.93 | 890,413 | -0.06(-0.44%) |
Jun 13, 2006 | 13.09 | 13.09 | 12.97 | 12.98 | 108,587 | -0.15(-1.16%) |
Jun 12, 2006 | 13.20 | 13.22 | 13.14 | 13.14 | 328,863 | -0.14(-1.07%) |
Jun 09, 2006 | 13.30 | 13.34 | 13.28 | 13.28 | 30,637 | -0.07(-0.56%) |
Jun 08, 2006 | 13.30 | 13.35 | 13.23 | 13.35 | 3,490 | +0.10(+0.74%) |
Jun 07, 2006 | 13.28 | 13.33 | 13.25 | 13.25 | 12,797 | +0.03(+0.25%) |
Jun 06, 2006 | 13.30 | 13.30 | 13.12 | 13.22 | 246,647 | -0.02(-0.16%) |
Jun 05, 2006 | 13.42 | 13.42 | 13.24 | 13.24 | 215,234 | -0.21(-1.53%) |
Jun 02, 2006 | 13.44 | 13.45 | 13.42 | 13.45 | 12,022 | -0.02(-0.15%) |
Jun 01, 2006 | 13.36 | 13.47 | 13.35 | 13.47 | 78,337 | +0.13(+0.97%) |
May 31, 2006 | 13.29 | 13.34 | 13.29 | 13.34 | 3,878 | +0.17(+1.31%) |
May 30, 2006 | 13.34 | 13.34 | 13.17 | 13.17 | 17,063 | -0.23(-1.73%) |
May 26, 2006 | 13.35 | 13.40 | 13.35 | 13.40 | 3,102 | +0.06(+0.44%) |
May 25, 2006 | 13.32 | 13.34 | 13.32 | 13.34 | 37,229 | +0.05(+0.37%) |
May 24, 2006 | 13.35 | 13.35 | 13.29 | 13.29 | 43,822 | -0.04(-0.29%) |
May 23, 2006 | 13.37 | 13.38 | 13.33 | 13.33 | 229,583 | +0.01(+0.06%) |
May 22, 2006 | 13.34 | 13.35 | 13.32 | 13.32 | 673,627 | -0.05(-0.39%) |
May 19, 2006 | 13.36 | 13.37 | 13.30 | 13.37 | 378,115 | +0.03(+0.21%) |
May 18, 2006 | 13.40 | 13.40 | 13.34 | 13.34 | 2,326 | -0.05(-0.40%) |
May 17, 2006 | 13.56 | 13.58 | 13.40 | 13.40 | 301,328 | -0.26(-1.91%) |
May 16, 2006 | 13.66 | 13.69 | 13.66 | 13.66 | 100,055 | +0.02(+0.17%) |
May 15, 2006 | 13.57 | 13.64 | 13.57 | 13.64 | 83,767 | +0.08(+0.59%) |
May 12, 2006 | 13.65 | 13.65 | 13.56 | 13.56 | 27,146 | -0.11(-0.79%) |
May 11, 2006 | 13.76 | 13.76 | 13.66 | 13.66 | 293,572 | -0.14(-1.05%) |
May 10, 2006 | 13.74 | 13.81 | 13.74 | 13.81 | 1,123,487 | +0.06(+0.47%) |
May 09, 2006 | 13.77 | 13.77 | 13.74 | 13.74 | 3,102 | -0.03(-0.23%) |
May 08, 2006 | 13.82 | 13.83 | 13.77 | 13.77 | 92,686 | -0.02(-0.13%) |
May 05, 2006 | 13.79 | 13.79 | 13.76 | 13.79 | 8,144 | +0.02(+0.11%) |
May 04, 2006 | 13.80 | 13.84 | 13.78 | 13.78 | 174,127 | -0.04(-0.30%) |
May 03, 2006 | 13.84 | 13.84 | 13.75 | 13.82 | 755,067 | +0.01(+0.06%) |
May 02, 2006 | 13.74 | 13.81 | 13.72 | 13.81 | 155,512 | +0.16(+1.19%) |
May 01, 2006 | 13.79 | 13.79 | 13.65 | 13.65 | 124,487 | -0.15(-1.08%) |
Apr 28, 2006 | 13.73 | 13.85 | 13.73 | 13.80 | 73,684 | +0.10(+0.70%) |
Apr 27, 2006 | 13.61 | 13.73 | 13.61 | 13.70 | 465,372 | +0.16(+1.16%) |
Apr 26, 2006 | 13.49 | 13.55 | 13.49 | 13.55 | 23,268 | +0.17(+1.26%) |
Apr 25, 2006 | 13.47 | 13.47 | 13.38 | 13.38 | 7,368 | -0.08(-0.59%) |
Apr 24, 2006 | 13.36 | 13.46 | 13.36 | 13.46 | 742,269 | +0.03(+0.19%) |
Apr 21, 2006 | 13.45 | 13.45 | 13.43 | 13.43 | 1,551 | +0.02(+0.13%) |
Apr 20, 2006 | 13.40 | 13.43 | 13.40 | 13.41 | 9,695 | +0.04(+0.31%) |
Apr 19, 2006 | 13.36 | 13.37 | 13.36 | 13.37 | 523,932 | +0.28(+2.17%) |
Apr 18, 2006 | 13.10 | 13.10 | 13.09 | 13.09 | 11,634 | +0.07(+0.52%) |
Apr 17, 2006 | 13.02 | 13.05 | 13.01 | 13.02 | 170,636 | +0.01(+0.10%) |
Apr 13, 2006 | 12.98 | 13.01 | 12.98 | 13.01 | 4,265 | -0.03(-0.22%) |
Apr 12, 2006 | 13.05 | 13.06 | 13.02 | 13.04 | 125,650 | +0.04(+0.30%) |
Apr 11, 2006 | 13.02 | 13.04 | 12.99 | 13.00 | 136,509 | -0.10(-0.73%) |
Apr 10, 2006 | 13.10 | 13.14 | 13.07 | 13.09 | 153,573 | -0.02(-0.14%) |
Apr 07, 2006 | 13.28 | 13.28 | 13.11 | 13.11 | 17,451 | -0.15(-1.11%) |
Apr 06, 2006 | 13.28 | 13.28 | 13.23 | 13.26 | 81,052 | -0.04(-0.27%) |
Apr 05, 2006 | 13.27 | 13.30 | 13.27 | 13.30 | 5,429 | +0.11(+0.86%) |
Apr 04, 2006 | 13.18 | 13.18 | 13.18 | 13.18 | 387 | -0.04(-0.31%) |