Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.58 | 12.58 | 12.31 | 12.41 | 1,423,238 | -0.14(-1.15%) |
Jun 29, 2006 | 12.32 | 12.55 | 12.23 | 12.55 | 798,643 | +0.32(+2.60%) |
Jun 28, 2006 | 12.22 | 12.28 | 12.06 | 12.23 | 735,524 | +0.03(+0.21%) |
Jun 27, 2006 | 12.28 | 12.32 | 12.11 | 12.21 | 656,390 | -0.08(-0.62%) |
Jun 26, 2006 | 12.30 | 12.40 | 12.16 | 12.28 | 707,262 | -0.01(-0.10%) |
Jun 23, 2006 | 11.96 | 12.34 | 11.96 | 12.30 | 1,081,265 | +0.26(+2.19%) |
Jun 22, 2006 | 12.19 | 12.23 | 11.95 | 12.03 | 1,019,559 | -0.19(-1.53%) |
Jun 21, 2006 | 12.12 | 12.26 | 12.10 | 12.22 | 1,086,682 | +0.12(+1.02%) |
Jun 20, 2006 | 12.14 | 12.23 | 12.09 | 12.10 | 963,035 | -0.06(-0.45%) |
Jun 19, 2006 | 12.30 | 12.40 | 12.11 | 12.15 | 1,220,927 | -0.16(-1.31%) |
Jun 16, 2006 | 12.59 | 12.60 | 12.30 | 12.31 | 964,683 | -0.21(-1.69%) |
Jun 15, 2006 | 12.35 | 12.55 | 12.30 | 12.53 | 984,467 | +0.24(+1.94%) |
Jun 14, 2006 | 12.44 | 12.47 | 12.24 | 12.29 | 1,218,808 | -0.18(-1.43%) |
Jun 13, 2006 | 12.43 | 12.67 | 12.41 | 12.47 | 1,311,366 | -0.06(-0.51%) |
Jun 12, 2006 | 12.79 | 12.79 | 12.53 | 12.53 | 1,093,512 | -0.26(-2.03%) |
Jun 09, 2006 | 12.78 | 12.86 | 12.72 | 12.79 | 1,077,026 | -0.00(-0.03%) |
Jun 08, 2006 | 12.91 | 12.91 | 12.66 | 12.79 | 1,683,721 | -0.11(-0.85%) |
Jun 07, 2006 | 13.09 | 13.26 | 12.86 | 12.90 | 1,102,226 | -0.20(-1.56%) |
Jun 06, 2006 | 13.06 | 13.15 | 12.83 | 13.11 | 1,071,844 | +0.09(+0.69%) |
Jun 05, 2006 | 13.23 | 13.35 | 12.99 | 13.02 | 986,822 | -0.22(-1.70%) |
Jun 02, 2006 | 13.12 | 13.31 | 13.04 | 13.24 | 1,492,480 | +0.24(+1.86%) |
Jun 01, 2006 | 12.92 | 13.08 | 12.89 | 13.00 | 1,496,484 | +0.06(+0.49%) |
May 31, 2006 | 13.00 | 13.16 | 12.82 | 12.94 | 5,848,865 | -0.01(-0.07%) |
May 30, 2006 | 12.96 | 13.11 | 12.88 | 12.95 | 1,660,405 | -0.00(-0.03%) |
May 26, 2006 | 13.01 | 13.04 | 12.88 | 12.95 | 1,158,986 | +0.00(+0.00%) |
May 25, 2006 | 13.12 | 13.20 | 12.87 | 12.95 | 1,191,488 | -0.13(-1.01%) |
May 24, 2006 | 12.78 | 13.12 | 12.78 | 13.08 | 1,564,549 | +0.30(+2.36%) |
May 23, 2006 | 12.86 | 12.96 | 12.75 | 12.78 | 659,216 | -0.06(-0.43%) |
May 22, 2006 | 12.73 | 12.89 | 12.72 | 12.84 | 873,067 | +0.02(+0.13%) |
May 19, 2006 | 12.79 | 13.00 | 12.72 | 12.82 | 588,560 | +0.06(+0.47%) |
May 18, 2006 | 12.85 | 12.95 | 12.74 | 12.76 | 916,402 | -0.02(-0.13%) |
May 17, 2006 | 12.97 | 13.06 | 12.75 | 12.78 | 1,074,670 | -0.29(-2.21%) |
May 16, 2006 | 13.14 | 13.18 | 13.04 | 13.06 | 1,095,160 | -0.09(-0.71%) |
May 15, 2006 | 13.31 | 13.32 | 13.12 | 13.16 | 1,005,192 | -0.11(-0.80%) |
May 12, 2006 | 13.27 | 13.42 | 13.22 | 13.26 | 1,015,791 | -0.10(-0.73%) |
May 11, 2006 | 13.37 | 13.71 | 13.33 | 13.36 | 1,618,718 | +0.05(+0.35%) |
May 10, 2006 | 13.10 | 13.32 | 13.08 | 13.32 | 1,022,385 | +0.17(+1.29%) |
May 09, 2006 | 13.12 | 13.19 | 13.08 | 13.15 | 670,756 | -0.01(-0.06%) |
May 08, 2006 | 13.09 | 13.20 | 13.09 | 13.15 | 700,667 | +0.06(+0.45%) |
May 05, 2006 | 12.97 | 13.18 | 12.95 | 13.09 | 1,255,077 | +0.20(+1.55%) |
May 04, 2006 | 13.01 | 13.05 | 12.89 | 12.89 | 768,732 | -0.11(-0.85%) |
May 03, 2006 | 13.09 | 13.16 | 12.98 | 13.01 | 1,095,631 | -0.08(-0.58%) |
May 02, 2006 | 13.10 | 13.18 | 13.06 | 13.08 | 980,463 | -0.02(-0.13%) |
May 01, 2006 | 13.54 | 13.54 | 13.03 | 13.10 | 1,183,009 | -0.16(-1.22%) |
Apr 28, 2006 | 12.93 | 13.46 | 12.93 | 13.26 | 1,193,607 | +0.05(+0.39%) |
Apr 27, 2006 | 13.11 | 13.37 | 13.08 | 13.21 | 1,235,765 | +0.01(+0.06%) |
Apr 26, 2006 | 13.48 | 13.57 | 13.15 | 13.20 | 2,537,240 | -0.34(-2.54%) |
Apr 25, 2006 | 14.68 | 14.68 | 13.49 | 13.54 | 3,799,619 | -1.13(-7.70%) |
Apr 24, 2006 | 14.92 | 14.93 | 14.62 | 14.67 | 1,183,715 | -0.28(-1.90%) |
Apr 21, 2006 | 14.97 | 14.97 | 14.80 | 14.96 | 721,393 | +0.06(+0.43%) |
Apr 20, 2006 | 14.82 | 14.93 | 14.71 | 14.89 | 610,934 | +0.06(+0.43%) |
Apr 19, 2006 | 14.78 | 14.84 | 14.69 | 14.83 | 984,467 | +0.06(+0.40%) |
Apr 18, 2006 | 14.50 | 14.79 | 14.50 | 14.77 | 1,036,987 | +0.27(+1.84%) |
Apr 17, 2006 | 14.28 | 14.51 | 14.28 | 14.50 | 802,175 | +0.22(+1.55%) |
Apr 13, 2006 | 14.11 | 14.34 | 14.01 | 14.28 | 720,215 | +0.17(+1.23%) |
Apr 12, 2006 | 13.96 | 14.17 | 13.93 | 14.11 | 668,636 | +0.13(+0.94%) |
Apr 11, 2006 | 14.35 | 14.38 | 13.93 | 13.98 | 962,328 | -0.38(-2.63%) |
Apr 10, 2006 | 14.25 | 14.40 | 14.05 | 14.36 | 1,397,566 | -0.08(-0.56%) |
Apr 07, 2006 | 14.51 | 14.57 | 14.36 | 14.44 | 719,037 | -0.08(-0.53%) |
Apr 06, 2006 | 14.30 | 14.58 | 14.29 | 14.51 | 1,148,388 | +0.21(+1.48%) |
Apr 05, 2006 | 14.23 | 14.32 | 14.22 | 14.30 | 683,239 | +0.07(+0.51%) |
Apr 04, 2006 | 14.15 | 14.25 | 14.10 | 14.23 | 509,897 | +0.11(+0.81%) |