Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.32 | 13.39 | 12.94 | 13.39 | 100,559 | +0.16(+1.18%) |
Jun 29, 2006 | 12.99 | 13.30 | 12.81 | 13.23 | 49,295 | +0.34(+2.62%) |
Jun 28, 2006 | 12.91 | 12.96 | 12.78 | 12.89 | 21,797 | +0.02(+0.19%) |
Jun 27, 2006 | 13.25 | 13.25 | 12.85 | 12.87 | 18,118 | -0.39(-2.91%) |
Jun 26, 2006 | 13.18 | 13.29 | 13.04 | 13.25 | 27,884 | +0.21(+1.62%) |
Jun 23, 2006 | 13.17 | 13.42 | 12.97 | 13.04 | 61,941 | -0.19(-1.46%) |
Jun 22, 2006 | 13.31 | 13.31 | 13.18 | 13.24 | 105,740 | +0.02(+0.18%) |
Jun 21, 2006 | 12.85 | 13.25 | 12.79 | 13.21 | 132,909 | +0.47(+3.69%) |
Jun 20, 2006 | 12.95 | 13.03 | 12.73 | 12.74 | 26,704 | -0.28(-2.17%) |
Jun 19, 2006 | 12.95 | 13.10 | 12.88 | 13.03 | 82,074 | -0.02(-0.14%) |
Jun 16, 2006 | 12.98 | 13.16 | 12.75 | 13.04 | 248,476 | -0.01(-0.05%) |
Jun 15, 2006 | 12.95 | 13.07 | 12.88 | 13.05 | 104,075 | +0.23(+1.83%) |
Jun 14, 2006 | 13.06 | 13.10 | 12.81 | 12.81 | 68,240 | -0.13(-0.98%) |
Jun 13, 2006 | 13.15 | 13.19 | 12.94 | 12.94 | 16,425 | -0.13(-0.97%) |
Jun 12, 2006 | 12.92 | 13.10 | 12.91 | 13.07 | 62,051 | +0.05(+0.37%) |
Jun 09, 2006 | 13.21 | 13.25 | 13.01 | 13.02 | 19,582 | -0.22(-1.68%) |
Jun 08, 2006 | 13.07 | 13.37 | 13.00 | 13.24 | 132,533 | +0.09(+0.69%) |
Jun 07, 2006 | 13.18 | 13.41 | 13.15 | 13.15 | 28,445 | +0.02(+0.18%) |
Jun 06, 2006 | 13.04 | 13.13 | 12.92 | 13.13 | 50,258 | +0.06(+0.46%) |
Jun 05, 2006 | 13.22 | 13.35 | 12.98 | 13.07 | 64,695 | -0.22(-1.68%) |
Jun 02, 2006 | 13.37 | 13.56 | 13.17 | 13.29 | 47,338 | -0.20(-1.47%) |
Jun 01, 2006 | 13.24 | 13.50 | 13.13 | 13.49 | 60,622 | +0.37(+2.80%) |
May 31, 2006 | 13.06 | 13.16 | 12.93 | 13.12 | 119,683 | +0.15(+1.16%) |
May 30, 2006 | 13.31 | 13.31 | 12.86 | 12.97 | 76,068 | -0.38(-2.84%) |
May 26, 2006 | 13.40 | 13.44 | 13.26 | 13.35 | 104,417 | +0.05(+0.36%) |
May 25, 2006 | 13.25 | 13.43 | 13.23 | 13.30 | 33,223 | +0.01(+0.05%) |
May 24, 2006 | 13.44 | 13.52 | 13.25 | 13.30 | 116,986 | -0.19(-1.43%) |
May 23, 2006 | 13.41 | 13.51 | 13.33 | 13.49 | 62,832 | +0.04(+0.27%) |
May 22, 2006 | 13.19 | 13.58 | 13.19 | 13.45 | 84,911 | +0.08(+0.63%) |
May 19, 2006 | 13.28 | 13.41 | 13.21 | 13.37 | 22,526 | +0.02(+0.14%) |
May 18, 2006 | 13.60 | 13.60 | 13.35 | 13.35 | 23,237 | -0.10(-0.72%) |
May 17, 2006 | 13.40 | 13.56 | 13.40 | 13.45 | 57,890 | +0.05(+0.36%) |
May 16, 2006 | 13.50 | 13.57 | 13.36 | 13.40 | 119,078 | -0.01(-0.09%) |
May 15, 2006 | 13.41 | 13.53 | 13.32 | 13.41 | 55,101 | -0.07(-0.54%) |
May 12, 2006 | 13.55 | 13.59 | 13.36 | 13.48 | 70,927 | -0.16(-1.15%) |
May 11, 2006 | 13.69 | 13.71 | 13.59 | 13.64 | 41,126 | -0.02(-0.13%) |
May 10, 2006 | 13.92 | 13.92 | 13.59 | 13.66 | 194,849 | -0.19(-1.35%) |
May 09, 2006 | 13.86 | 13.88 | 13.77 | 13.85 | 21,985 | +0.04(+0.31%) |
May 08, 2006 | 13.65 | 13.83 | 13.65 | 13.80 | 14,245 | +0.11(+0.79%) |
May 05, 2006 | 13.68 | 13.80 | 13.53 | 13.69 | 51,245 | +0.04(+0.26%) |
May 04, 2006 | 13.66 | 13.71 | 13.60 | 13.66 | 26,930 | +0.02(+0.13%) |
May 03, 2006 | 13.65 | 13.76 | 13.50 | 13.64 | 116,593 | +0.02(+0.18%) |
May 02, 2006 | 13.57 | 13.72 | 13.41 | 13.62 | 78,916 | +0.13(+0.98%) |
May 01, 2006 | 13.75 | 13.75 | 13.41 | 13.48 | 31,066 | -0.19(-1.41%) |
Apr 28, 2006 | 13.68 | 13.78 | 13.62 | 13.68 | 59,420 | -0.02(-0.18%) |
Apr 27, 2006 | 13.62 | 13.74 | 13.62 | 13.70 | 134,449 | +0.00(+0.00%) |
Apr 26, 2006 | 13.74 | 13.80 | 13.62 | 13.70 | 55,906 | -0.19(-1.34%) |
Apr 25, 2006 | 14.07 | 14.13 | 13.74 | 13.89 | 130,568 | -0.08(-0.60%) |
Apr 24, 2006 | 14.12 | 14.13 | 13.92 | 13.97 | 33,464 | -0.14(-1.02%) |
Apr 21, 2006 | 14.19 | 14.19 | 13.89 | 14.12 | 33,642 | +0.09(+0.64%) |
Apr 20, 2006 | 13.84 | 14.13 | 13.84 | 14.03 | 17,759 | -0.14(-1.02%) |
Apr 19, 2006 | 13.91 | 14.17 | 13.90 | 14.17 | 52,064 | +0.13(+0.94%) |
Apr 18, 2006 | 13.83 | 14.06 | 13.74 | 14.04 | 65,533 | +0.24(+1.75%) |
Apr 17, 2006 | 13.54 | 13.83 | 13.54 | 13.80 | 40,354 | +0.17(+1.28%) |
Apr 13, 2006 | 13.70 | 13.83 | 13.48 | 13.62 | 55,002 | -0.08(-0.57%) |
Apr 12, 2006 | 13.42 | 13.75 | 13.41 | 13.70 | 38,379 | +0.20(+1.47%) |
Apr 11, 2006 | 13.69 | 13.71 | 13.43 | 13.50 | 24,495 | -0.10(-0.75%) |
Apr 10, 2006 | 13.52 | 13.74 | 13.41 | 13.60 | 110,868 | +0.05(+0.40%) |
Apr 07, 2006 | 13.85 | 13.85 | 13.51 | 13.55 | 23,368 | -0.16(-1.19%) |
Apr 06, 2006 | 13.74 | 13.78 | 13.69 | 13.71 | 31,539 | -0.08(-0.57%) |
Apr 05, 2006 | 13.80 | 13.89 | 13.77 | 13.79 | 38,077 | -0.09(-0.65%) |
Apr 04, 2006 | 14.04 | 14.16 | 13.80 | 13.88 | 69,384 | -0.36(-2.54%) |