Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.43 | 13.53 | 13.33 | 13.45 | 3,708,674 | +0.02(+0.15%) |
Jun 29, 2006 | 13.26 | 13.43 | 13.18 | 13.43 | 2,763,769 | +0.24(+1.80%) |
Jun 28, 2006 | 13.06 | 13.28 | 12.96 | 13.19 | 1,962,523 | +0.14(+1.04%) |
Jun 27, 2006 | 13.24 | 13.44 | 13.00 | 13.06 | 2,119,242 | -0.33(-2.43%) |
Jun 26, 2006 | 13.16 | 13.38 | 13.15 | 13.38 | 2,296,787 | +0.24(+1.79%) |
Jun 23, 2006 | 13.10 | 13.33 | 13.06 | 13.15 | 1,394,238 | +0.01(+0.09%) |
Jun 22, 2006 | 13.19 | 13.22 | 13.03 | 13.14 | 2,413,621 | -0.01(-0.06%) |
Jun 21, 2006 | 12.95 | 13.25 | 12.93 | 13.15 | 2,853,070 | +0.19(+1.49%) |
Jun 20, 2006 | 13.06 | 13.11 | 12.86 | 12.95 | 2,875,661 | -0.12(-0.95%) |
Jun 19, 2006 | 13.18 | 13.20 | 13.04 | 13.08 | 2,843,540 | -0.07(-0.50%) |
Jun 16, 2006 | 13.32 | 13.41 | 13.08 | 13.14 | 3,515,246 | -0.26(-1.92%) |
Jun 15, 2006 | 12.98 | 13.43 | 12.98 | 13.40 | 3,451,005 | +0.44(+3.37%) |
Jun 14, 2006 | 12.89 | 13.01 | 12.82 | 12.96 | 2,814,244 | +0.12(+0.90%) |
Jun 13, 2006 | 12.96 | 12.99 | 12.79 | 12.85 | 4,605,575 | -0.10(-0.79%) |
Jun 12, 2006 | 13.20 | 13.22 | 12.86 | 12.95 | 4,076,471 | -0.21(-1.61%) |
Jun 09, 2006 | 13.40 | 13.40 | 13.01 | 13.16 | 3,923,281 | -0.21(-1.57%) |
Jun 08, 2006 | 13.32 | 13.43 | 12.94 | 13.37 | 5,263,515 | +0.25(+1.92%) |
Jun 07, 2006 | 13.34 | 13.34 | 13.00 | 13.12 | 5,294,223 | -0.22(-1.61%) |
Jun 06, 2006 | 13.50 | 13.54 | 13.08 | 13.34 | 4,979,020 | -0.22(-1.59%) |
Jun 05, 2006 | 13.91 | 13.92 | 13.53 | 13.55 | 2,259,019 | -0.38(-2.74%) |
Jun 02, 2006 | 13.83 | 13.97 | 13.77 | 13.93 | 2,506,452 | +0.14(+0.99%) |
Jun 01, 2006 | 13.70 | 13.80 | 13.62 | 13.80 | 1,669,556 | +0.09(+0.68%) |
May 31, 2006 | 13.49 | 13.76 | 13.49 | 13.70 | 2,679,761 | +0.27(+2.05%) |
May 30, 2006 | 13.76 | 13.76 | 13.43 | 13.43 | 2,729,883 | -0.33(-2.39%) |
May 26, 2006 | 13.69 | 13.84 | 13.69 | 13.76 | 1,588,373 | +0.13(+0.96%) |
May 25, 2006 | 13.32 | 13.65 | 13.32 | 13.63 | 2,167,246 | +0.37(+2.82%) |
May 24, 2006 | 13.32 | 13.45 | 13.08 | 13.25 | 3,781,033 | -0.00(-0.02%) |
May 23, 2006 | 13.46 | 13.51 | 13.24 | 13.26 | 4,081,412 | -0.22(-1.60%) |
May 22, 2006 | 14.02 | 14.02 | 13.22 | 13.47 | 3,793,034 | -0.34(-2.46%) |
May 19, 2006 | 13.74 | 13.96 | 13.60 | 13.81 | 2,685,056 | +0.18(+1.31%) |
May 18, 2006 | 13.80 | 13.91 | 13.60 | 13.63 | 3,564,309 | -0.03(-0.23%) |
May 17, 2006 | 13.87 | 14.05 | 13.58 | 13.66 | 3,490,185 | -0.37(-2.64%) |
May 16, 2006 | 14.12 | 14.19 | 13.92 | 14.04 | 4,060,234 | -0.09(-0.62%) |
May 15, 2006 | 14.03 | 14.19 | 14.00 | 14.12 | 3,383,587 | +0.03(+0.18%) |
May 12, 2006 | 14.22 | 14.24 | 13.98 | 14.10 | 3,044,028 | -0.19(-1.31%) |
May 11, 2006 | 14.46 | 14.48 | 14.26 | 14.28 | 2,369,146 | -0.16(-1.08%) |
May 10, 2006 | 14.52 | 14.53 | 14.37 | 14.44 | 2,789,536 | -0.14(-0.93%) |
May 09, 2006 | 14.73 | 14.79 | 14.45 | 14.58 | 4,495,801 | -0.23(-1.53%) |
May 08, 2006 | 14.75 | 14.83 | 14.71 | 14.80 | 2,372,323 | +0.07(+0.46%) |
May 05, 2006 | 14.60 | 14.80 | 14.53 | 14.73 | 3,136,154 | +0.14(+0.95%) |
May 04, 2006 | 14.62 | 14.70 | 14.51 | 14.60 | 2,835,775 | -0.07(-0.46%) |
May 03, 2006 | 14.48 | 14.73 | 14.39 | 14.66 | 2,528,336 | +0.14(+1.00%) |
May 02, 2006 | 14.62 | 14.76 | 14.48 | 14.52 | 3,682,907 | -0.11(-0.77%) |
May 01, 2006 | 14.53 | 14.70 | 14.36 | 14.63 | 3,282,637 | +0.20(+1.39%) |
Apr 28, 2006 | 14.45 | 14.62 | 14.41 | 14.43 | 2,032,764 | -0.09(-0.62%) |
Apr 27, 2006 | 14.36 | 14.72 | 14.34 | 14.52 | 2,507,511 | +0.02(+0.16%) |
Apr 26, 2006 | 14.45 | 14.71 | 14.43 | 14.50 | 1,837,218 | +0.10(+0.71%) |
Apr 25, 2006 | 14.86 | 14.86 | 14.34 | 14.40 | 4,718,173 | -0.57(-3.80%) |
Apr 24, 2006 | 14.86 | 15.11 | 14.64 | 14.97 | 3,494,773 | +0.05(+0.30%) |
Apr 21, 2006 | 14.92 | 15.02 | 14.72 | 14.92 | 2,842,834 | +0.09(+0.61%) |
Apr 20, 2006 | 15.01 | 15.01 | 14.36 | 14.83 | 3,052,500 | -0.12(-0.83%) |
Apr 19, 2006 | 14.82 | 14.99 | 14.78 | 14.96 | 3,134,742 | +0.07(+0.44%) |
Apr 18, 2006 | 14.36 | 14.93 | 14.33 | 14.89 | 4,099,767 | +0.53(+3.69%) |
Apr 17, 2006 | 14.23 | 14.42 | 14.11 | 14.36 | 2,102,652 | +0.10(+0.74%) |
Apr 13, 2006 | 14.38 | 14.38 | 14.12 | 14.26 | 1,680,498 | -0.12(-0.85%) |
Apr 12, 2006 | 14.13 | 14.39 | 14.06 | 14.38 | 3,260,047 | +0.18(+1.30%) |
Apr 11, 2006 | 14.39 | 14.51 | 14.15 | 14.19 | 2,412,209 | -0.25(-1.71%) |
Apr 10, 2006 | 14.34 | 14.52 | 14.28 | 14.44 | 2,550,221 | +0.09(+0.63%) |
Apr 07, 2006 | 14.54 | 14.60 | 14.32 | 14.35 | 4,196,128 | -0.25(-1.69%) |
Apr 06, 2006 | 14.64 | 14.79 | 14.48 | 14.60 | 3,497,597 | -0.12(-0.79%) |
Apr 05, 2006 | 14.24 | 14.80 | 14.22 | 14.71 | 5,722,025 | +0.53(+3.76%) |
Apr 04, 2006 | 14.07 | 14.20 | 14.00 | 14.18 | 2,310,200 | +0.09(+0.62%) |