Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.11 | 12.11 | 12.04 | 12.04 | 871,058 | -0.04(-0.34%) |
Jun 29, 2006 | 11.91 | 12.08 | 11.89 | 12.08 | 1,860,940 | +0.24(+2.06%) |
Jun 28, 2006 | 11.82 | 11.85 | 11.75 | 11.84 | 655,233 | +0.05(+0.45%) |
Jun 27, 2006 | 11.90 | 11.91 | 11.76 | 11.79 | 1,148,477 | -0.10(-0.83%) |
Jun 26, 2006 | 11.88 | 11.89 | 11.81 | 11.88 | 764,843 | +0.03(+0.28%) |
Jun 23, 2006 | 11.81 | 11.92 | 11.81 | 11.85 | 627,103 | -0.04(-0.33%) |
Jun 22, 2006 | 11.95 | 11.95 | 11.85 | 11.89 | 939,442 | -0.06(-0.50%) |
Jun 21, 2006 | 11.86 | 12.01 | 11.86 | 11.95 | 1,650,936 | +0.10(+0.85%) |
Jun 20, 2006 | 11.88 | 11.92 | 11.82 | 11.85 | 1,177,092 | +0.01(+0.09%) |
Jun 19, 2006 | 11.98 | 12.01 | 11.82 | 11.84 | 1,178,062 | -0.08(-0.64%) |
Jun 16, 2006 | 11.96 | 12.00 | 11.91 | 11.92 | 905,008 | -0.07(-0.62%) |
Jun 15, 2006 | 11.86 | 12.03 | 11.81 | 11.99 | 1,500,101 | +0.23(+1.93%) |
Jun 14, 2006 | 11.74 | 11.78 | 11.68 | 11.76 | 2,577,769 | +0.08(+0.67%) |
Jun 13, 2006 | 11.74 | 11.86 | 11.68 | 11.68 | 1,553,936 | -0.10(-0.82%) |
Jun 12, 2006 | 11.94 | 11.96 | 11.77 | 11.78 | 1,244,022 | -0.14(-1.18%) |
Jun 09, 2006 | 11.97 | 12.02 | 11.90 | 11.92 | 1,583,521 | -0.01(-0.09%) |
Jun 08, 2006 | 11.92 | 12.01 | 11.77 | 11.93 | 2,206,260 | -0.02(-0.19%) |
Jun 07, 2006 | 12.05 | 12.12 | 11.95 | 11.95 | 4,137,525 | -0.08(-0.63%) |
Jun 06, 2006 | 12.07 | 12.07 | 11.94 | 12.03 | 1,036,927 | +0.00(+0.00%) |
Jun 05, 2006 | 12.21 | 12.21 | 12.02 | 12.03 | 860,873 | -0.21(-1.72%) |
Jun 02, 2006 | 12.28 | 12.28 | 12.16 | 12.24 | 950,597 | +0.04(+0.34%) |
Jun 01, 2006 | 12.03 | 12.23 | 12.03 | 12.20 | 1,307,557 | +0.11(+0.89%) |
May 31, 2006 | 12.02 | 12.09 | 12.01 | 12.09 | 1,902,650 | +0.08(+0.70%) |
May 30, 2006 | 12.18 | 12.18 | 12.01 | 12.01 | 636,318 | -0.21(-1.69%) |
May 26, 2006 | 12.21 | 12.21 | 12.14 | 12.21 | 1,094,157 | +0.05(+0.41%) |
May 25, 2006 | 12.10 | 12.16 | 12.06 | 12.16 | 1,356,057 | +0.14(+1.13%) |
May 24, 2006 | 11.96 | 12.06 | 11.88 | 12.03 | 1,495,251 | +0.13(+1.11%) |
May 23, 2006 | 12.09 | 12.13 | 11.90 | 11.90 | 1,637,841 | -0.12(-0.96%) |
May 22, 2006 | 11.98 | 12.10 | 11.94 | 12.01 | 2,013,230 | -0.05(-0.41%) |
May 19, 2006 | 12.04 | 12.11 | 11.95 | 12.06 | 2,666,039 | +0.04(+0.29%) |
May 18, 2006 | 12.11 | 12.15 | 12.03 | 12.03 | 1,508,346 | -0.06(-0.46%) |
May 17, 2006 | 12.22 | 12.27 | 12.08 | 12.08 | 2,118,960 | -0.19(-1.56%) |
May 16, 2006 | 12.33 | 12.34 | 12.27 | 12.27 | 768,723 | -0.04(-0.36%) |
May 15, 2006 | 12.22 | 12.33 | 12.21 | 12.32 | 1,699,921 | +0.07(+0.58%) |
May 12, 2006 | 12.34 | 12.38 | 12.25 | 12.25 | 1,936,115 | -0.14(-1.17%) |
May 11, 2006 | 12.57 | 12.57 | 12.36 | 12.39 | 1,765,881 | -0.15(-1.23%) |
May 10, 2006 | 12.53 | 12.57 | 12.51 | 12.55 | 1,109,192 | -0.03(-0.25%) |
May 09, 2006 | 12.56 | 12.59 | 12.55 | 12.58 | 1,058,267 | -0.01(-0.12%) |
May 08, 2006 | 12.58 | 12.60 | 12.56 | 12.59 | 816,253 | +0.01(+0.05%) |
May 05, 2006 | 12.52 | 12.60 | 12.52 | 12.59 | 903,553 | +0.11(+0.86%) |
May 04, 2006 | 12.45 | 12.51 | 12.45 | 12.48 | 1,904,105 | +0.03(+0.27%) |
May 03, 2006 | 12.49 | 12.49 | 12.40 | 12.45 | 1,121,802 | -0.07(-0.54%) |
May 02, 2006 | 12.52 | 12.52 | 12.46 | 12.51 | 1,019,952 | +0.07(+0.55%) |
May 01, 2006 | 12.54 | 12.58 | 12.44 | 12.45 | 1,870,155 | -0.09(-0.72%) |
Apr 28, 2006 | 12.50 | 12.56 | 12.48 | 12.54 | 1,674,216 | -0.02(-0.18%) |
Apr 27, 2006 | 12.44 | 12.61 | 12.43 | 12.56 | 1,139,262 | +0.04(+0.30%) |
Apr 26, 2006 | 12.53 | 12.58 | 12.49 | 12.52 | 1,632,021 | +0.03(+0.21%) |
Apr 25, 2006 | 12.57 | 12.57 | 12.46 | 12.49 | 1,736,296 | -0.04(-0.31%) |
Apr 24, 2006 | 12.56 | 12.57 | 12.50 | 12.53 | 821,103 | -0.04(-0.34%) |
Apr 21, 2006 | 12.64 | 12.67 | 12.53 | 12.58 | 1,166,907 | +0.00(+0.00%) |
Apr 20, 2006 | 12.55 | 12.63 | 12.53 | 12.58 | 1,049,537 | -0.00(-0.02%) |
Apr 19, 2006 | 12.58 | 12.59 | 12.50 | 12.58 | 1,189,217 | +0.01(+0.11%) |
Apr 18, 2006 | 12.43 | 12.56 | 12.41 | 12.56 | 1,869,670 | +0.21(+1.69%) |
Apr 17, 2006 | 12.42 | 12.44 | 12.32 | 12.36 | 844,383 | -0.05(-0.40%) |
Apr 13, 2006 | 12.41 | 12.44 | 12.36 | 12.41 | 997,642 | -0.00(-0.01%) |
Apr 12, 2006 | 12.42 | 12.44 | 12.39 | 12.41 | 669,783 | +0.01(+0.05%) |
Apr 11, 2006 | 12.51 | 12.53 | 12.37 | 12.40 | 3,359,102 | -0.10(-0.79%) |
Apr 10, 2006 | 12.53 | 12.53 | 12.45 | 12.50 | 992,307 | +0.03(+0.21%) |
Apr 07, 2006 | 12.61 | 12.66 | 12.47 | 12.47 | 3,049,673 | -0.13(-1.03%) |
Apr 06, 2006 | 12.61 | 12.65 | 12.55 | 12.60 | 847,778 | -0.03(-0.24%) |
Apr 05, 2006 | 12.58 | 12.65 | 12.57 | 12.64 | 10,236,387 | +0.06(+0.46%) |
Apr 04, 2006 | 12.53 | 12.61 | 12.49 | 12.58 | 901,613 | +0.04(+0.30%) |