Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.36 | 14.47 | 14.36 | 14.44 | 9,792 | +0.05(+0.37%) |
Jun 29, 2006 | 14.18 | 14.38 | 14.16 | 14.38 | 21,460 | +0.25(+1.77%) |
Jun 28, 2006 | 14.07 | 14.15 | 14.02 | 14.13 | 1,875 | +0.10(+0.68%) |
Jun 27, 2006 | 14.01 | 14.10 | 14.00 | 14.04 | 16,668 | +0.00(+0.03%) |
Jun 26, 2006 | 14.02 | 14.05 | 14.01 | 14.03 | 2,708 | +0.02(+0.17%) |
Jun 23, 2006 | 13.87 | 14.02 | 13.87 | 14.01 | 22,293 | +0.10(+0.69%) |
Jun 22, 2006 | 13.90 | 13.92 | 13.86 | 13.91 | 18,334 | +0.08(+0.59%) |
Jun 21, 2006 | 13.87 | 13.87 | 13.78 | 13.83 | 8,542 | -0.04(-0.28%) |
Jun 20, 2006 | 14.01 | 14.04 | 13.87 | 13.87 | 25,835 | -0.18(-1.26%) |
Jun 19, 2006 | 14.04 | 14.05 | 13.99 | 14.05 | 3,958 | -0.00(-0.03%) |
Jun 16, 2006 | 14.06 | 14.06 | 13.94 | 14.05 | 6,875 | +0.05(+0.38%) |
Jun 15, 2006 | 13.91 | 14.06 | 13.87 | 14.00 | 11,459 | +0.13(+0.93%) |
Jun 14, 2006 | 13.91 | 13.95 | 13.87 | 13.87 | 4,583 | -0.17(-1.20%) |
Jun 13, 2006 | 13.98 | 14.04 | 13.80 | 14.04 | 19,376 | +0.03(+0.20%) |
Jun 12, 2006 | 14.05 | 14.05 | 13.97 | 14.01 | 6,250 | -0.09(-0.65%) |
Jun 09, 2006 | 14.19 | 14.19 | 14.10 | 14.10 | 20,626 | -0.04(-0.27%) |
Jun 08, 2006 | 14.11 | 14.14 | 14.06 | 14.14 | 25,418 | +0.05(+0.37%) |
Jun 07, 2006 | 14.05 | 14.10 | 14.00 | 14.09 | 7,083 | +0.07(+0.48%) |
Jun 06, 2006 | 13.95 | 14.08 | 13.95 | 14.02 | 17,084 | -0.02(-0.14%) |
Jun 05, 2006 | 13.97 | 14.04 | 13.92 | 14.04 | 4,167 | +0.05(+0.34%) |
Jun 02, 2006 | 13.97 | 14.05 | 13.93 | 13.99 | 7,708 | +0.07(+0.52%) |
Jun 01, 2006 | 13.98 | 14.06 | 13.92 | 13.92 | 61,880 | +0.00(+0.00%) |
May 31, 2006 | 13.65 | 13.94 | 13.50 | 13.92 | 43,336 | +0.30(+2.18%) |
May 30, 2006 | 13.58 | 13.65 | 13.58 | 13.62 | 4,792 | +0.06(+0.42%) |
May 26, 2006 | 13.65 | 13.65 | 13.50 | 13.56 | 10,417 | -0.07(-0.49%) |
May 25, 2006 | 13.63 | 13.65 | 13.60 | 13.63 | 4,167 | +0.06(+0.42%) |
May 24, 2006 | 13.53 | 13.61 | 13.52 | 13.57 | 20,209 | +0.04(+0.32%) |
May 23, 2006 | 13.46 | 13.56 | 13.46 | 13.53 | 12,084 | +0.11(+0.79%) |
May 22, 2006 | 13.52 | 13.52 | 13.42 | 13.42 | 17,501 | -0.06(-0.46%) |
May 19, 2006 | 13.49 | 13.53 | 13.45 | 13.49 | 7,708 | +0.00(+0.00%) |
May 18, 2006 | 13.44 | 13.51 | 13.39 | 13.49 | 25,418 | +0.04(+0.32%) |
May 17, 2006 | 13.61 | 13.64 | 13.44 | 13.44 | 13,126 | -0.14(-1.06%) |
May 16, 2006 | 13.76 | 13.76 | 13.58 | 13.59 | 21,043 | -0.15(-1.08%) |
May 15, 2006 | 13.86 | 13.86 | 13.74 | 13.74 | 9,167 | -0.17(-1.21%) |
May 12, 2006 | 13.98 | 13.98 | 13.90 | 13.90 | 4,583 | -0.08(-0.58%) |
May 11, 2006 | 13.98 | 14.03 | 13.97 | 13.99 | 7,708 | -0.04(-0.31%) |
May 10, 2006 | 14.09 | 14.09 | 13.94 | 14.03 | 17,709 | -0.06(-0.41%) |
May 09, 2006 | 14.20 | 14.22 | 14.04 | 14.09 | 21,043 | -0.09(-0.61%) |
May 08, 2006 | 14.30 | 14.37 | 14.17 | 14.17 | 12,084 | -0.16(-1.11%) |
May 05, 2006 | 14.25 | 14.42 | 14.25 | 14.33 | 56,254 | +0.07(+0.50%) |
May 04, 2006 | 14.33 | 14.33 | 14.25 | 14.26 | 6,667 | -0.07(-0.47%) |
May 03, 2006 | 14.35 | 14.39 | 14.33 | 14.33 | 6,250 | -0.05(-0.33%) |
May 02, 2006 | 14.44 | 14.47 | 14.35 | 14.37 | 20,418 | +0.03(+0.23%) |
May 01, 2006 | 14.25 | 14.34 | 14.23 | 14.34 | 12,501 | +0.05(+0.34%) |
Apr 28, 2006 | 14.37 | 14.42 | 14.25 | 14.29 | 8,125 | -0.11(-0.77%) |
Apr 27, 2006 | 14.35 | 14.40 | 14.33 | 14.40 | 68,547 | +0.12(+0.87%) |
Apr 26, 2006 | 14.25 | 14.34 | 14.23 | 14.28 | 15,417 | -0.05(-0.35%) |
Apr 25, 2006 | 14.25 | 14.35 | 14.25 | 14.33 | 35,419 | +0.04(+0.32%) |
Apr 24, 2006 | 14.40 | 14.42 | 14.24 | 14.28 | 15,417 | -0.05(-0.37%) |
Apr 21, 2006 | 14.27 | 14.35 | 14.18 | 14.34 | 15,417 | +0.07(+0.47%) |
Apr 20, 2006 | 14.25 | 14.32 | 14.21 | 14.27 | 8,750 | -0.04(-0.30%) |
Apr 19, 2006 | 14.23 | 14.31 | 14.16 | 14.31 | 9,792 | +0.09(+0.61%) |
Apr 18, 2006 | 14.18 | 14.25 | 14.08 | 14.23 | 36,461 | -0.03(-0.20%) |
Apr 17, 2006 | 14.25 | 14.30 | 14.18 | 14.25 | 19,376 | -0.01(-0.07%) |
Apr 13, 2006 | 14.62 | 14.62 | 14.21 | 14.26 | 69,172 | -0.35(-2.37%) |
Apr 12, 2006 | 14.81 | 14.81 | 14.61 | 14.61 | 21,043 | -0.15(-1.04%) |
Apr 11, 2006 | 14.88 | 14.88 | 14.76 | 14.76 | 7,292 | -0.02(-0.13%) |
Apr 10, 2006 | 14.75 | 14.83 | 14.75 | 14.78 | 6,667 | +0.03(+0.23%) |
Apr 07, 2006 | 14.72 | 14.91 | 14.66 | 14.75 | 18,959 | +0.03(+0.20%) |
Apr 06, 2006 | 14.78 | 14.81 | 14.66 | 14.72 | 16,459 | -0.00(-0.03%) |
Apr 05, 2006 | 14.85 | 14.85 | 14.73 | 14.73 | 5,417 | -0.11(-0.71%) |
Apr 04, 2006 | 14.77 | 14.85 | 14.72 | 14.83 | 6,875 | +0.08(+0.52%) |