Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.30 | 13.50 | 13.10 | 13.30 | 19,751 | +0.55(+4.31%) |
Jun 29, 2006 | 12.75 | 12.75 | 12.75 | 12.75 | 0 | +0.55(+4.51%) |
Jun 28, 2006 | 12.20 | 12.60 | 12.20 | 12.20 | 9,671 | +0.10(+0.83%) |
Jun 27, 2006 | 12.10 | 12.65 | 12.10 | 12.10 | 7,074 | -0.45(-3.59%) |
Jun 23, 2006 | 12.55 | 12.80 | 12.55 | 12.55 | 5,304 | -0.10(-0.79%) |
Jun 22, 2006 | 12.65 | 12.65 | 12.40 | 12.65 | 8,932 | +0.35(+2.85%) |
Jun 21, 2006 | 12.30 | 12.65 | 12.20 | 12.30 | 2,276 | +0.20(+1.65%) |
Jun 20, 2006 | 12.10 | 12.45 | 12.05 | 12.10 | 5,130 | -0.55(-4.35%) |
Jun 19, 2006 | 12.65 | 12.75 | 12.40 | 12.65 | 13,614 | +0.00(+0.00%) |
Jun 16, 2006 | 12.65 | 12.65 | 12.35 | 12.65 | 226,969 | -0.08(-0.63%) |
Jun 15, 2006 | 12.73 | 12.90 | 12.40 | 12.73 | 14,225 | -0.02(-0.16%) |
Jun 14, 2006 | 12.75 | 12.80 | 12.55 | 12.75 | 15,584 | +0.25(+2.00%) |
Jun 13, 2006 | 12.50 | 12.90 | 12.50 | 12.50 | 8,890 | -0.85(-6.37%) |
Jun 12, 2006 | 13.35 | 13.45 | 12.95 | 13.35 | 11,799 | +0.40(+3.09%) |
Jun 09, 2006 | 12.95 | 13.20 | 12.95 | 12.95 | 13,836 | -0.15(-1.15%) |
Jun 08, 2006 | 13.10 | 13.15 | 12.70 | 13.10 | 2,840 | -0.15(-1.13%) |
Jun 07, 2006 | 13.25 | 13.40 | 13.10 | 13.25 | 7,589 | -0.25(-1.85%) |
Jun 06, 2006 | 13.50 | 13.75 | 13.29 | 13.50 | 10,291 | -0.40(-2.88%) |
Jun 05, 2006 | 13.90 | 14.40 | 13.90 | 13.90 | 7,667 | -0.85(-5.76%) |
Jun 02, 2006 | 14.75 | 15.15 | 14.70 | 14.75 | 27,926 | +0.35(+2.43%) |
Jun 01, 2006 | 14.40 | 14.60 | 14.05 | 14.40 | 15,410 | +0.65(+4.73%) |
May 31, 2006 | 13.75 | 14.00 | 13.55 | 13.75 | 19,594 | +0.50(+3.77%) |
May 30, 2006 | 13.25 | 13.75 | 13.25 | 13.25 | 9,635 | -0.25(-1.85%) |
May 26, 2006 | 13.50 | 13.50 | 13.15 | 13.50 | 8,132 | +0.40(+3.05%) |
May 25, 2006 | 13.10 | 13.35 | 12.90 | 13.10 | 7,017 | +0.60(+4.80%) |
May 24, 2006 | 12.50 | 12.80 | 12.50 | 12.50 | 10,584 | -0.35(-2.72%) |
May 23, 2006 | 12.85 | 13.25 | 12.75 | 12.85 | 5,130 | -0.40(-3.02%) |
May 22, 2006 | 13.25 | 13.50 | 13.00 | 13.25 | 15,053 | +0.20(+1.53%) |
May 19, 2006 | 13.05 | 13.45 | 13.05 | 13.05 | 13,046 | -0.55(-4.04%) |
May 18, 2006 | 13.60 | 13.60 | 13.15 | 13.60 | 9,054 | +0.60(+4.62%) |
May 17, 2006 | 13.50 | 14.00 | 13.00 | 13.00 | 19,429 | -0.50(-3.70%) |
May 16, 2006 | 13.50 | 15.30 | 13.50 | 13.50 | 13,137 | -2.45(-15.36%) |
May 15, 2006 | 15.95 | 16.00 | 15.40 | 15.95 | 5,532 | +0.70(+4.59%) |
May 12, 2006 | 15.25 | 15.65 | 15.20 | 15.25 | 8,261 | +0.40(+2.69%) |
May 11, 2006 | 14.85 | 15.15 | 14.75 | 14.85 | 9,924 | +0.05(+0.34%) |
May 10, 2006 | 14.80 | 15.05 | 14.50 | 14.80 | 10,494 | -0.05(-0.34%) |
May 09, 2006 | 14.85 | 15.45 | 14.85 | 14.85 | 7,534 | -0.45(-2.94%) |
May 08, 2006 | 15.30 | 15.65 | 15.30 | 15.30 | 21,123 | -0.15(-0.97%) |
May 05, 2006 | 15.45 | 15.70 | 15.10 | 15.45 | 15,552 | +0.45(+3.00%) |
May 04, 2006 | 15.00 | 15.50 | 14.95 | 15.00 | 5,589 | -0.25(-1.64%) |
May 03, 2006 | 15.25 | 15.30 | 15.00 | 15.25 | 6,375 | +0.08(+0.53%) |
May 02, 2006 | 15.17 | 15.55 | 15.00 | 15.17 | 7,433 | +0.32(+2.15%) |
May 01, 2006 | 14.85 | 15.45 | 14.85 | 14.85 | 5,325 | +0.15(+1.02%) |
Apr 28, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 0 | -0.80(-5.16%) |
Apr 27, 2006 | 15.50 | 15.50 | 14.95 | 15.50 | 7,915 | +0.95(+6.53%) |
Apr 26, 2006 | 14.55 | 14.85 | 14.50 | 14.55 | 17,806 | +1.15(+8.58%) |
Apr 25, 2006 | 13.40 | 14.85 | 14.40 | 13.40 | 47,510 | +0.00(+0.00%) |
Apr 24, 2006 | 13.40 | 14.00 | 13.60 | 13.40 | 8,040 | +0.00(+0.00%) |
Apr 21, 2006 | 13.65 | 13.90 | 13.40 | 13.40 | 7,794 | -0.25(-1.83%) |
Apr 20, 2006 | 14.10 | 13.98 | 13.20 | 13.65 | 183,261 | -0.45(-3.19%) |
Apr 19, 2006 | 14.75 | 14.55 | 14.00 | 14.10 | 10,777 | -0.65(-4.41%) |
Apr 18, 2006 | 14.75 | 14.95 | 14.55 | 14.75 | 10,103 | +0.75(+5.36%) |
Apr 17, 2006 | 14.00 | 14.40 | 14.00 | 14.00 | 7,957 | -2.80(-16.67%) |
Apr 13, 2006 | 17.00 | 17.55 | 16.80 | 16.80 | 51,491 | -0.20(-1.18%) |
Apr 12, 2006 | 17.00 | 17.50 | 17.00 | 17.00 | 5,199 | +0.00(+0.00%) |
Apr 11, 2006 | 17.00 | 17.30 | 17.00 | 17.00 | 6,571 | -0.15(-0.87%) |
Apr 10, 2006 | 17.15 | 17.60 | 17.15 | 17.15 | 5,041 | -0.70(-3.92%) |
Apr 07, 2006 | 17.85 | 18.40 | 17.75 | 17.85 | 9,371 | +0.10(+0.56%) |
Apr 06, 2006 | 17.75 | 18.35 | 17.75 | 17.75 | 5,466 | +0.00(+0.00%) |
Apr 05, 2006 | 17.75 | 18.26 | 17.55 | 17.75 | 8,336 | -0.10(-0.56%) |
Apr 04, 2006 | 17.85 | 18.10 | 17.65 | 17.85 | 22,611 | +1.50(+9.17%) |