Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.67 | 13.82 | 13.67 | 13.82 | 10,700 | +0.13(+0.95%) |
Jun 29, 2006 | 13.70 | 13.75 | 13.66 | 13.69 | 13,400 | -0.06(-0.44%) |
Jun 28, 2006 | 13.71 | 13.77 | 13.66 | 13.75 | 3,900 | +0.10(+0.73%) |
Jun 27, 2006 | 13.66 | 13.76 | 13.65 | 13.65 | 9,100 | -0.02(-0.15%) |
Jun 26, 2006 | 13.78 | 13.82 | 13.60 | 13.67 | 19,400 | -0.11(-0.80%) |
Jun 23, 2006 | 13.87 | 13.87 | 13.60 | 13.78 | 31,300 | -0.09(-0.65%) |
Jun 22, 2006 | 14.02 | 14.02 | 13.83 | 13.87 | 14,100 | -0.14(-1.00%) |
Jun 21, 2006 | 13.98 | 14.02 | 13.98 | 14.01 | 6,400 | +0.03(+0.21%) |
Jun 20, 2006 | 13.89 | 14.05 | 13.89 | 13.98 | 6,700 | +0.16(+1.16%) |
Jun 19, 2006 | 14.06 | 14.06 | 13.82 | 13.82 | 13,300 | -0.15(-1.07%) |
Jun 16, 2006 | 14.00 | 14.03 | 13.86 | 13.97 | 9,900 | +0.10(+0.72%) |
Jun 15, 2006 | 13.92 | 14.00 | 13.85 | 13.87 | 16,200 | -0.13(-0.93%) |
Jun 14, 2006 | 13.99 | 14.00 | 13.91 | 14.00 | 22,200 | +0.11(+0.79%) |
Jun 13, 2006 | 13.95 | 14.14 | 13.66 | 13.89 | 55,500 | -0.07(-0.50%) |
Jun 12, 2006 | 14.10 | 14.10 | 13.96 | 13.96 | 12,300 | -0.15(-1.06%) |
Jun 09, 2006 | 14.05 | 14.11 | 14.02 | 14.11 | 12,700 | +0.02(+0.14%) |
Jun 08, 2006 | 14.32 | 14.32 | 14.03 | 14.09 | 25,900 | -0.39(-2.69%) |
Jun 07, 2006 | 14.53 | 14.55 | 14.43 | 14.48 | 9,300 | -0.03(-0.21%) |
Jun 06, 2006 | 14.40 | 14.55 | 14.40 | 14.51 | 12,200 | +0.03(+0.21%) |
Jun 05, 2006 | 14.55 | 14.55 | 14.39 | 14.48 | 8,000 | -0.02(-0.14%) |
Jun 02, 2006 | 14.51 | 14.76 | 14.41 | 14.50 | 17,300 | -0.02(-0.14%) |
Jun 01, 2006 | 14.95 | 14.97 | 14.36 | 14.52 | 36,800 | -0.48(-3.20%) |
May 31, 2006 | 14.97 | 15.15 | 14.95 | 15.00 | 9,100 | +0.03(+0.20%) |
May 30, 2006 | 15.10 | 15.18 | 14.97 | 14.97 | 4,400 | -0.07(-0.46%) |
May 26, 2006 | 14.93 | 15.09 | 14.93 | 15.04 | 6,000 | -0.01(-0.07%) |
May 25, 2006 | 14.98 | 15.05 | 14.91 | 15.05 | 16,500 | +0.10(+0.67%) |
May 24, 2006 | 14.95 | 15.04 | 14.95 | 14.95 | 4,100 | -0.03(-0.20%) |
May 23, 2006 | 15.20 | 15.20 | 14.95 | 14.98 | 13,800 | -0.12(-0.79%) |
May 22, 2006 | 15.03 | 15.10 | 15.00 | 15.10 | 2,200 | +0.10(+0.67%) |
May 19, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 400 | +0.07(+0.47%) |
May 18, 2006 | 15.00 | 15.21 | 14.93 | 14.93 | 14,600 | +0.01(+0.07%) |
May 17, 2006 | 15.26 | 15.26 | 14.88 | 14.92 | 18,200 | -0.24(-1.58%) |
May 16, 2006 | 15.27 | 15.42 | 15.13 | 15.16 | 18,800 | -0.12(-0.79%) |
May 15, 2006 | 15.15 | 15.29 | 15.15 | 15.28 | 2,600 | +0.07(+0.46%) |
May 12, 2006 | 15.43 | 15.43 | 15.21 | 15.21 | 8,600 | -0.22(-1.43%) |
May 11, 2006 | 15.14 | 15.43 | 15.14 | 15.43 | 10,800 | +0.13(+0.85%) |
May 10, 2006 | 15.40 | 15.45 | 15.30 | 15.30 | 9,100 | +0.06(+0.39%) |
May 09, 2006 | 15.27 | 15.45 | 15.18 | 15.24 | 17,700 | +0.04(+0.26%) |
May 08, 2006 | 15.50 | 15.50 | 15.19 | 15.20 | 13,700 | -0.25(-1.62%) |
May 05, 2006 | 15.30 | 15.51 | 15.30 | 15.45 | 6,000 | +0.11(+0.72%) |
May 04, 2006 | 15.20 | 15.34 | 15.20 | 15.34 | 5,700 | +0.13(+0.86%) |
May 03, 2006 | 15.21 | 15.21 | 15.14 | 15.21 | 2,700 | -0.00(-0.00%) |
May 02, 2006 | 15.15 | 15.21 | 15.11 | 15.21 | 8,700 | +0.06(+0.40%) |
May 01, 2006 | 15.21 | 15.21 | 15.15 | 15.15 | 9,300 | -0.05(-0.33%) |
Apr 28, 2006 | 15.15 | 15.20 | 15.15 | 15.20 | 7,700 | +0.10(+0.66%) |
Apr 27, 2006 | 15.10 | 15.18 | 15.01 | 15.10 | 9,600 | +0.10(+0.67%) |
Apr 26, 2006 | 14.98 | 15.11 | 14.98 | 15.00 | 26,100 | +0.02(+0.13%) |
Apr 25, 2006 | 14.89 | 14.98 | 14.82 | 14.98 | 20,500 | +0.06(+0.40%) |
Apr 24, 2006 | 14.86 | 14.92 | 14.86 | 14.92 | 3,700 | +0.06(+0.40%) |
Apr 21, 2006 | 14.82 | 14.86 | 14.79 | 14.86 | 4,100 | +0.04(+0.27%) |
Apr 20, 2006 | 14.81 | 14.83 | 14.72 | 14.82 | 5,300 | +0.00(+0.00%) |
Apr 19, 2006 | 14.77 | 14.82 | 14.71 | 14.82 | 11,400 | +0.05(+0.34%) |
Apr 18, 2006 | 14.58 | 14.77 | 14.52 | 14.77 | 17,700 | +0.27(+1.86%) |
Apr 17, 2006 | 14.62 | 14.62 | 14.49 | 14.50 | 20,600 | -0.26(-1.75%) |
Apr 13, 2006 | 14.73 | 14.78 | 14.63 | 14.76 | 6,500 | +0.03(+0.20%) |
Apr 12, 2006 | 14.70 | 14.80 | 14.66 | 14.73 | 22,300 | -0.17(-1.14%) |
Apr 11, 2006 | 14.89 | 14.94 | 14.70 | 14.90 | 14,300 | -0.02(-0.13%) |
Apr 10, 2006 | 14.92 | 14.92 | 14.92 | 14.92 | 500 | +0.00(+0.00%) |
Apr 07, 2006 | 14.98 | 14.98 | 14.91 | 14.92 | 2,800 | +0.09(+0.58%) |
Apr 06, 2006 | 14.90 | 14.95 | 14.83 | 14.83 | 5,500 | -0.17(-1.10%) |
Apr 05, 2006 | 15.00 | 15.00 | 15.00 | 15.00 | 7,300 | +0.05(+0.33%) |
Apr 04, 2006 | 14.97 | 14.97 | 14.86 | 14.95 | 6,300 | +0.05(+0.34%) |