Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.71 | 12.77 | 12.54 | 12.56 | 826,182 | -0.20(-1.53%) |
Jun 29, 2006 | 12.46 | 12.76 | 12.43 | 12.76 | 706,560 | +0.25(+2.01%) |
Jun 28, 2006 | 12.48 | 12.58 | 12.37 | 12.51 | 509,863 | +0.01(+0.06%) |
Jun 27, 2006 | 12.68 | 12.73 | 12.47 | 12.50 | 299,127 | -0.17(-1.38%) |
Jun 26, 2006 | 12.59 | 12.73 | 12.59 | 12.68 | 288,526 | +0.06(+0.44%) |
Jun 23, 2006 | 12.60 | 12.69 | 12.44 | 12.62 | 434,938 | -0.01(-0.11%) |
Jun 22, 2006 | 12.65 | 12.75 | 12.57 | 12.63 | 593,670 | -0.10(-0.82%) |
Jun 21, 2006 | 12.42 | 12.91 | 12.42 | 12.74 | 572,038 | +0.24(+1.96%) |
Jun 20, 2006 | 12.55 | 12.64 | 12.47 | 12.49 | 340,816 | -0.06(-0.45%) |
Jun 19, 2006 | 12.79 | 12.81 | 12.49 | 12.55 | 414,738 | -0.26(-2.02%) |
Jun 16, 2006 | 12.77 | 12.84 | 12.61 | 12.81 | 549,833 | +0.09(+0.71%) |
Jun 15, 2006 | 12.49 | 12.77 | 12.45 | 12.72 | 682,778 | +0.20(+1.56%) |
Jun 14, 2006 | 12.46 | 12.66 | 12.42 | 12.52 | 509,147 | -0.03(-0.22%) |
Jun 13, 2006 | 12.59 | 12.70 | 12.45 | 12.55 | 700,829 | -0.08(-0.66%) |
Jun 12, 2006 | 12.70 | 12.77 | 12.60 | 12.63 | 449,264 | -0.09(-0.71%) |
Jun 09, 2006 | 12.76 | 12.91 | 12.66 | 12.73 | 384,081 | -0.10(-0.82%) |
Jun 08, 2006 | 12.75 | 12.88 | 12.53 | 12.83 | 605,704 | +0.00(+0.00%) |
Jun 07, 2006 | 12.88 | 12.96 | 12.67 | 12.83 | 553,558 | -0.08(-0.60%) |
Jun 06, 2006 | 12.93 | 13.02 | 12.79 | 12.91 | 427,202 | -0.05(-0.38%) |
Jun 05, 2006 | 13.24 | 13.30 | 12.91 | 12.96 | 504,276 | -0.34(-2.57%) |
Jun 02, 2006 | 13.18 | 13.35 | 13.14 | 13.30 | 564,732 | +0.12(+0.90%) |
Jun 01, 2006 | 12.95 | 13.18 | 12.92 | 13.18 | 411,873 | +0.17(+1.34%) |
May 31, 2006 | 12.87 | 13.10 | 12.86 | 13.00 | 888,357 | +0.09(+0.70%) |
May 30, 2006 | 13.11 | 13.16 | 12.89 | 12.91 | 287,380 | -0.33(-2.53%) |
May 26, 2006 | 13.14 | 13.25 | 13.07 | 13.25 | 388,808 | +0.11(+0.85%) |
May 25, 2006 | 12.86 | 13.22 | 12.86 | 13.14 | 579,488 | +0.32(+2.51%) |
May 24, 2006 | 12.78 | 12.98 | 12.67 | 12.82 | 672,320 | -0.03(-0.22%) |
May 23, 2006 | 13.00 | 13.13 | 12.84 | 12.84 | 489,377 | -0.19(-1.45%) |
May 22, 2006 | 12.98 | 13.13 | 12.84 | 13.03 | 524,619 | -0.08(-0.59%) |
May 19, 2006 | 13.16 | 13.27 | 13.10 | 13.11 | 572,181 | -0.03(-0.21%) |
May 18, 2006 | 13.05 | 13.28 | 13.02 | 13.14 | 710,284 | +0.08(+0.59%) |
May 17, 2006 | 12.91 | 13.13 | 12.91 | 13.06 | 783,490 | +0.13(+0.97%) |
May 16, 2006 | 12.97 | 13.02 | 12.77 | 12.93 | 564,589 | -0.08(-0.59%) |
May 15, 2006 | 13.19 | 13.19 | 12.84 | 13.01 | 664,871 | -0.24(-1.84%) |
May 12, 2006 | 13.35 | 13.42 | 13.19 | 13.26 | 499,262 | -0.15(-1.15%) |
May 11, 2006 | 13.46 | 13.48 | 13.33 | 13.41 | 570,892 | +0.01(+0.05%) |
May 10, 2006 | 13.42 | 13.43 | 13.23 | 13.40 | 680,629 | -0.10(-0.78%) |
May 09, 2006 | 13.34 | 13.51 | 13.30 | 13.51 | 384,367 | +0.06(+0.47%) |
May 08, 2006 | 13.37 | 13.49 | 13.28 | 13.44 | 633,067 | +0.00(+0.00%) |
May 05, 2006 | 13.40 | 13.44 | 13.23 | 13.44 | 750,970 | +0.03(+0.21%) |
May 04, 2006 | 13.19 | 13.49 | 13.19 | 13.42 | 723,035 | +0.20(+1.48%) |
May 03, 2006 | 13.26 | 13.28 | 13.12 | 13.22 | 588,370 | -0.01(-0.05%) |
May 02, 2006 | 13.19 | 13.26 | 13.07 | 13.23 | 570,892 | +0.00(+0.00%) |
May 01, 2006 | 12.84 | 13.26 | 12.84 | 13.23 | 886,924 | +0.38(+2.99%) |
Apr 28, 2006 | 13.11 | 13.23 | 12.84 | 12.84 | 808,704 | -0.34(-2.54%) |
Apr 27, 2006 | 13.16 | 13.31 | 13.09 | 13.18 | 602,839 | -0.10(-0.74%) |
Apr 26, 2006 | 13.26 | 13.33 | 13.21 | 13.28 | 394,252 | +0.09(+0.69%) |
Apr 25, 2006 | 13.42 | 13.42 | 13.16 | 13.19 | 776,041 | -0.29(-2.18%) |
Apr 24, 2006 | 13.37 | 13.48 | 13.20 | 13.48 | 586,651 | +0.00(+0.00%) |
Apr 21, 2006 | 13.60 | 13.60 | 13.40 | 13.48 | 535,937 | -0.10(-0.77%) |
Apr 20, 2006 | 13.33 | 13.59 | 13.28 | 13.58 | 916,150 | +0.17(+1.25%) |
Apr 19, 2006 | 13.33 | 13.49 | 13.30 | 13.42 | 621,033 | +0.01(+0.05%) |
Apr 18, 2006 | 13.34 | 13.51 | 13.25 | 13.41 | 842,227 | +0.13(+0.95%) |
Apr 17, 2006 | 13.23 | 13.40 | 13.20 | 13.28 | 613,870 | +0.01(+0.05%) |
Apr 13, 2006 | 13.23 | 13.30 | 13.19 | 13.28 | 648,396 | +0.04(+0.32%) |
Apr 12, 2006 | 13.11 | 13.29 | 13.11 | 13.23 | 665,157 | +0.10(+0.74%) |
Apr 11, 2006 | 13.19 | 13.35 | 13.07 | 13.14 | 599,258 | -0.11(-0.84%) |
Apr 10, 2006 | 13.51 | 13.61 | 13.19 | 13.25 | 887,497 | -0.27(-2.01%) |
Apr 07, 2006 | 13.36 | 13.75 | 13.16 | 13.52 | 1,360,543 | +0.18(+1.36%) |
Apr 06, 2006 | 12.91 | 13.39 | 12.91 | 13.34 | 1,351,661 | +0.42(+3.24%) |
Apr 05, 2006 | 12.80 | 12.95 | 12.80 | 12.92 | 586,364 | +0.06(+0.49%) |
Apr 04, 2006 | 12.86 | 13.03 | 12.79 | 12.86 | 555,133 | +0.09(+0.71%) |