Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.43 | 14.90 | 14.43 | 14.77 | 251,111 | +0.38(+2.65%) |
Jun 29, 2006 | 13.65 | 14.44 | 13.65 | 14.39 | 147,047 | +0.81(+5.94%) |
Jun 28, 2006 | 13.30 | 13.65 | 13.30 | 13.58 | 111,557 | +0.33(+2.45%) |
Jun 27, 2006 | 13.51 | 13.54 | 13.22 | 13.25 | 89,500 | -0.19(-1.42%) |
Jun 26, 2006 | 13.37 | 13.57 | 13.19 | 13.44 | 107,881 | +0.16(+1.17%) |
Jun 23, 2006 | 12.87 | 13.39 | 12.79 | 13.29 | 170,094 | +0.45(+3.47%) |
Jun 22, 2006 | 12.79 | 12.94 | 12.66 | 12.84 | 110,709 | +0.06(+0.44%) |
Jun 21, 2006 | 12.60 | 12.84 | 12.53 | 12.79 | 116,648 | +0.08(+0.67%) |
Jun 20, 2006 | 12.46 | 12.84 | 12.38 | 12.70 | 151,713 | +0.15(+1.18%) |
Jun 19, 2006 | 12.70 | 12.77 | 12.43 | 12.55 | 176,173 | -0.17(-1.33%) |
Jun 16, 2006 | 13.01 | 13.13 | 12.60 | 12.72 | 446,938 | -0.28(-2.18%) |
Jun 15, 2006 | 12.70 | 13.08 | 12.59 | 13.01 | 91,763 | +0.38(+3.03%) |
Jun 14, 2006 | 12.54 | 12.80 | 12.48 | 12.62 | 161,893 | +0.01(+0.11%) |
Jun 13, 2006 | 12.68 | 13.03 | 12.55 | 12.61 | 177,729 | -0.07(-0.56%) |
Jun 12, 2006 | 12.74 | 12.79 | 12.55 | 12.68 | 125,131 | -0.06(-0.44%) |
Jun 09, 2006 | 12.99 | 12.99 | 12.69 | 12.74 | 82,007 | -0.18(-1.37%) |
Jun 08, 2006 | 12.45 | 12.99 | 12.43 | 12.91 | 159,348 | +0.36(+2.87%) |
Jun 07, 2006 | 12.31 | 12.70 | 12.16 | 12.55 | 208,411 | +0.26(+2.13%) |
Jun 06, 2006 | 12.56 | 12.57 | 12.12 | 12.29 | 152,985 | -0.28(-2.19%) |
Jun 05, 2006 | 12.98 | 12.99 | 12.56 | 12.57 | 129,090 | -0.47(-3.63%) |
Jun 02, 2006 | 13.20 | 13.20 | 12.96 | 13.04 | 113,113 | -0.11(-0.86%) |
Jun 01, 2006 | 12.47 | 13.15 | 12.47 | 13.15 | 173,346 | +0.70(+5.62%) |
May 31, 2006 | 12.29 | 12.57 | 12.14 | 12.45 | 235,558 | +0.16(+1.32%) |
May 30, 2006 | 12.45 | 12.47 | 12.19 | 12.29 | 230,326 | -0.27(-2.14%) |
May 26, 2006 | 12.48 | 12.65 | 12.38 | 12.56 | 125,838 | +0.02(+0.17%) |
May 25, 2006 | 12.67 | 12.67 | 12.36 | 12.54 | 174,053 | -0.13(-1.06%) |
May 24, 2006 | 12.25 | 12.70 | 12.24 | 12.67 | 145,633 | +0.29(+2.34%) |
May 23, 2006 | 12.73 | 12.84 | 12.38 | 12.38 | 195,544 | -0.35(-2.72%) |
May 22, 2006 | 12.84 | 12.88 | 12.72 | 12.73 | 188,899 | -0.20(-1.53%) |
May 19, 2006 | 12.57 | 12.99 | 12.41 | 12.93 | 77,482 | +0.33(+2.58%) |
May 18, 2006 | 12.84 | 12.98 | 12.60 | 12.60 | 58,677 | -0.22(-1.71%) |
May 17, 2006 | 12.70 | 13.08 | 12.52 | 12.82 | 130,645 | +0.01(+0.11%) |
May 16, 2006 | 12.72 | 13.00 | 12.66 | 12.81 | 152,278 | +0.09(+0.72%) |
May 15, 2006 | 12.38 | 12.80 | 12.31 | 12.72 | 144,643 | +0.25(+2.04%) |
May 12, 2006 | 12.31 | 12.65 | 12.16 | 12.46 | 132,483 | +0.12(+0.97%) |
May 11, 2006 | 12.81 | 12.82 | 12.33 | 12.34 | 129,656 | -0.50(-3.86%) |
May 10, 2006 | 13.18 | 13.18 | 12.71 | 12.84 | 147,471 | -0.45(-3.41%) |
May 09, 2006 | 13.19 | 13.43 | 13.08 | 13.29 | 100,388 | -0.01(-0.11%) |
May 08, 2006 | 12.96 | 13.37 | 12.88 | 13.30 | 101,801 | +0.25(+1.95%) |
May 05, 2006 | 13.15 | 13.19 | 12.94 | 13.05 | 61,363 | -0.05(-0.38%) |
May 04, 2006 | 12.90 | 13.11 | 12.77 | 13.10 | 69,281 | +0.14(+1.09%) |
May 03, 2006 | 12.74 | 13.04 | 12.69 | 12.96 | 100,812 | +0.14(+1.10%) |
May 02, 2006 | 12.50 | 12.82 | 12.41 | 12.82 | 104,488 | +0.32(+2.55%) |
May 01, 2006 | 12.84 | 12.87 | 12.45 | 12.50 | 165,145 | -0.25(-2.00%) |
Apr 28, 2006 | 12.55 | 12.77 | 12.41 | 12.75 | 140,543 | +0.21(+1.69%) |
Apr 27, 2006 | 12.70 | 12.84 | 12.51 | 12.54 | 94,166 | -0.16(-1.23%) |
Apr 26, 2006 | 12.46 | 12.89 | 12.46 | 12.70 | 97,701 | +0.23(+1.87%) |
Apr 25, 2006 | 12.55 | 12.55 | 12.29 | 12.46 | 145,633 | -0.18(-1.45%) |
Apr 24, 2006 | 12.84 | 12.84 | 12.49 | 12.65 | 89,500 | -0.26(-2.03%) |
Apr 21, 2006 | 13.33 | 13.34 | 12.80 | 12.91 | 126,121 | -0.18(-1.40%) |
Apr 20, 2006 | 13.13 | 13.15 | 12.87 | 13.09 | 60,374 | +0.01(+0.05%) |
Apr 19, 2006 | 12.80 | 13.11 | 12.80 | 13.08 | 86,955 | +0.13(+0.98%) |
Apr 18, 2006 | 12.79 | 12.96 | 12.62 | 12.96 | 83,138 | +0.23(+1.78%) |
Apr 17, 2006 | 12.74 | 12.81 | 12.50 | 12.73 | 84,693 | -0.01(-0.11%) |
Apr 13, 2006 | 12.83 | 12.81 | 12.66 | 12.74 | 121,596 | -0.08(-0.66%) |
Apr 12, 2006 | 12.70 | 12.86 | 12.66 | 12.83 | 89,925 | +0.13(+1.00%) |
Apr 11, 2006 | 12.90 | 12.90 | 12.70 | 12.70 | 131,352 | -0.20(-1.53%) |
Apr 10, 2006 | 12.74 | 12.90 | 12.52 | 12.90 | 164,579 | +0.08(+0.66%) |
Apr 07, 2006 | 12.91 | 13.22 | 12.74 | 12.82 | 141,674 | -0.13(-0.98%) |
Apr 06, 2006 | 13.01 | 13.08 | 12.86 | 12.94 | 97,701 | -0.11(-0.81%) |
Apr 05, 2006 | 13.05 | 13.15 | 12.84 | 13.05 | 98,691 | -0.07(-0.54%) |
Apr 04, 2006 | 13.06 | 13.30 | 12.94 | 13.12 | 158,782 | -0.18(-1.33%) |