Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.62 | 13.62 | 13.54 | 13.54 | 774,593 | -0.05(-0.34%) |
Jun 29, 2006 | 13.39 | 13.59 | 13.38 | 13.59 | 1,654,852 | +0.27(+2.06%) |
Jun 28, 2006 | 13.30 | 13.32 | 13.22 | 13.31 | 582,670 | +0.06(+0.45%) |
Jun 27, 2006 | 13.38 | 13.39 | 13.23 | 13.25 | 1,021,289 | -0.11(-0.83%) |
Jun 26, 2006 | 13.36 | 13.37 | 13.29 | 13.36 | 680,141 | +0.04(+0.28%) |
Jun 23, 2006 | 13.29 | 13.41 | 13.29 | 13.33 | 557,655 | -0.04(-0.33%) |
Jun 22, 2006 | 13.44 | 13.44 | 13.32 | 13.37 | 835,404 | -0.07(-0.50%) |
Jun 21, 2006 | 13.33 | 13.50 | 13.33 | 13.44 | 1,468,104 | +0.11(+0.85%) |
Jun 20, 2006 | 13.36 | 13.41 | 13.30 | 13.33 | 1,046,735 | +0.01(+0.09%) |
Jun 19, 2006 | 13.47 | 13.51 | 13.29 | 13.31 | 1,047,598 | -0.09(-0.64%) |
Jun 16, 2006 | 13.45 | 13.49 | 13.39 | 13.40 | 804,783 | -0.08(-0.62%) |
Jun 15, 2006 | 13.33 | 13.53 | 13.28 | 13.48 | 1,333,973 | +0.26(+1.93%) |
Jun 14, 2006 | 13.20 | 13.25 | 13.13 | 13.23 | 2,292,295 | +0.09(+0.67%) |
Jun 13, 2006 | 13.20 | 13.34 | 13.14 | 13.14 | 1,381,846 | -0.11(-0.82%) |
Jun 12, 2006 | 13.42 | 13.44 | 13.23 | 13.25 | 1,106,253 | -0.16(-1.18%) |
Jun 09, 2006 | 13.46 | 13.52 | 13.38 | 13.41 | 1,408,155 | -0.01(-0.09%) |
Jun 08, 2006 | 13.40 | 13.51 | 13.24 | 13.42 | 1,961,929 | -0.03(-0.19%) |
Jun 07, 2006 | 13.55 | 13.63 | 13.44 | 13.44 | 3,679,317 | -0.09(-0.63%) |
Jun 06, 2006 | 13.58 | 13.58 | 13.42 | 13.53 | 922,093 | +0.00(+0.00%) |
Jun 05, 2006 | 13.73 | 13.73 | 13.51 | 13.53 | 765,536 | -0.24(-1.72%) |
Jun 02, 2006 | 13.81 | 13.81 | 13.68 | 13.77 | 845,324 | +0.05(+0.34%) |
Jun 01, 2006 | 13.53 | 13.75 | 13.53 | 13.72 | 1,162,752 | +0.12(+0.89%) |
May 31, 2006 | 13.51 | 13.60 | 13.50 | 13.60 | 1,691,942 | +0.10(+0.70%) |
May 30, 2006 | 13.70 | 13.70 | 13.50 | 13.50 | 565,849 | -0.23(-1.69%) |
May 26, 2006 | 13.73 | 13.74 | 13.66 | 13.74 | 972,985 | +0.06(+0.41%) |
May 25, 2006 | 13.61 | 13.68 | 13.56 | 13.68 | 1,205,881 | +0.15(+1.13%) |
May 24, 2006 | 13.45 | 13.56 | 13.36 | 13.53 | 1,329,660 | +0.15(+1.11%) |
May 23, 2006 | 13.60 | 13.65 | 13.38 | 13.38 | 1,456,459 | -0.13(-0.96%) |
May 22, 2006 | 13.47 | 13.60 | 13.43 | 13.51 | 1,790,276 | -0.06(-0.41%) |
May 19, 2006 | 13.54 | 13.62 | 13.44 | 13.56 | 2,370,790 | +0.04(+0.29%) |
May 18, 2006 | 13.62 | 13.67 | 13.52 | 13.52 | 1,341,305 | -0.06(-0.46%) |
May 17, 2006 | 13.74 | 13.79 | 13.58 | 13.59 | 1,884,297 | -0.22(-1.56%) |
May 16, 2006 | 13.86 | 13.88 | 13.80 | 13.80 | 683,591 | -0.05(-0.36%) |
May 15, 2006 | 13.74 | 13.87 | 13.73 | 13.85 | 1,511,664 | +0.08(+0.58%) |
May 12, 2006 | 13.88 | 13.92 | 13.77 | 13.77 | 1,721,701 | -0.16(-1.16%) |
May 11, 2006 | 14.13 | 14.13 | 13.90 | 13.94 | 1,570,319 | -0.17(-1.23%) |
May 10, 2006 | 14.09 | 14.14 | 14.06 | 14.11 | 986,355 | -0.03(-0.25%) |
May 09, 2006 | 14.13 | 14.16 | 14.11 | 14.14 | 941,070 | -0.02(-0.11%) |
May 08, 2006 | 14.14 | 14.17 | 14.13 | 14.16 | 725,857 | +0.01(+0.05%) |
May 05, 2006 | 14.08 | 14.17 | 14.08 | 14.15 | 803,489 | +0.12(+0.86%) |
May 04, 2006 | 14.00 | 14.06 | 14.00 | 14.03 | 1,693,236 | +0.04(+0.27%) |
May 03, 2006 | 14.05 | 14.05 | 13.94 | 14.00 | 997,569 | -0.08(-0.54%) |
May 02, 2006 | 14.08 | 14.08 | 14.01 | 14.07 | 906,998 | +0.08(+0.55%) |
May 01, 2006 | 14.10 | 14.14 | 13.99 | 14.00 | 1,663,046 | -0.10(-0.72%) |
Apr 28, 2006 | 14.06 | 14.13 | 14.04 | 14.10 | 1,488,806 | -0.03(-0.18%) |
Apr 27, 2006 | 13.99 | 14.18 | 13.98 | 14.12 | 1,013,095 | +0.04(+0.30%) |
Apr 26, 2006 | 14.10 | 14.15 | 14.05 | 14.08 | 1,451,284 | +0.03(+0.21%) |
Apr 25, 2006 | 14.13 | 14.14 | 14.01 | 14.05 | 1,544,011 | -0.04(-0.31%) |
Apr 24, 2006 | 14.13 | 14.13 | 14.06 | 14.10 | 730,170 | -0.05(-0.34%) |
Apr 21, 2006 | 14.21 | 14.24 | 14.09 | 14.14 | 1,037,678 | +0.00(+0.00%) |
Apr 20, 2006 | 14.11 | 14.20 | 14.10 | 14.14 | 933,307 | -0.00(-0.02%) |
Apr 19, 2006 | 14.14 | 14.15 | 14.06 | 14.15 | 1,057,518 | +0.02(+0.11%) |
Apr 18, 2006 | 13.98 | 14.13 | 13.96 | 14.13 | 1,662,615 | +0.23(+1.69%) |
Apr 17, 2006 | 13.97 | 13.98 | 13.85 | 13.90 | 750,872 | -0.06(-0.40%) |
Apr 13, 2006 | 13.95 | 13.99 | 13.90 | 13.95 | 887,159 | -0.00(-0.01%) |
Apr 12, 2006 | 13.97 | 13.99 | 13.94 | 13.95 | 595,608 | +0.01(+0.05%) |
Apr 11, 2006 | 14.06 | 14.09 | 13.90 | 13.95 | 2,987,100 | -0.11(-0.79%) |
Apr 10, 2006 | 14.09 | 14.09 | 14.00 | 14.06 | 882,415 | +0.03(+0.21%) |
Apr 07, 2006 | 14.19 | 14.24 | 14.03 | 14.03 | 2,711,939 | -0.15(-1.03%) |
Apr 06, 2006 | 14.18 | 14.22 | 14.12 | 14.17 | 753,891 | -0.03(-0.24%) |
Apr 05, 2006 | 14.14 | 14.22 | 14.14 | 14.21 | 9,102,764 | +0.06(+0.46%) |
Apr 04, 2006 | 14.09 | 14.19 | 14.05 | 14.14 | 801,764 | +0.04(+0.30%) |