Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.21 | 13.23 | 13.04 | 13.11 | 279,016 | -0.12(-0.92%) |
Jun 29, 2006 | 12.54 | 13.23 | 12.54 | 13.23 | 139,762 | +0.76(+6.11%) |
Jun 28, 2006 | 12.58 | 12.60 | 12.33 | 12.47 | 52,631 | -0.03(-0.20%) |
Jun 27, 2006 | 12.78 | 12.82 | 12.44 | 12.49 | 129,674 | -0.24(-1.85%) |
Jun 26, 2006 | 12.67 | 12.73 | 12.62 | 12.73 | 49,202 | +0.12(+0.97%) |
Jun 23, 2006 | 12.57 | 12.76 | 12.44 | 12.60 | 101,444 | +0.06(+0.47%) |
Jun 22, 2006 | 12.36 | 12.55 | 12.33 | 12.55 | 107,533 | +0.12(+0.95%) |
Jun 21, 2006 | 12.28 | 12.55 | 12.28 | 12.43 | 53,903 | +0.11(+0.89%) |
Jun 20, 2006 | 12.33 | 12.49 | 12.28 | 12.32 | 59,765 | -0.02(-0.14%) |
Jun 19, 2006 | 12.66 | 12.71 | 12.28 | 12.34 | 65,657 | -0.32(-2.49%) |
Jun 16, 2006 | 12.92 | 12.98 | 12.65 | 12.65 | 613,811 | -0.26(-1.99%) |
Jun 15, 2006 | 12.65 | 12.92 | 12.63 | 12.91 | 96,680 | +0.40(+3.21%) |
Jun 14, 2006 | 12.79 | 12.79 | 12.28 | 12.51 | 79,082 | -0.19(-1.47%) |
Jun 13, 2006 | 12.62 | 12.89 | 12.57 | 12.69 | 76,115 | +0.06(+0.50%) |
Jun 12, 2006 | 12.93 | 12.93 | 12.63 | 12.63 | 87,872 | -0.19(-1.44%) |
Jun 09, 2006 | 12.84 | 12.94 | 12.71 | 12.81 | 39,520 | -0.11(-0.81%) |
Jun 08, 2006 | 12.60 | 12.99 | 12.54 | 12.92 | 93,583 | +0.29(+2.26%) |
Jun 07, 2006 | 12.85 | 12.94 | 12.63 | 12.63 | 51,046 | -0.17(-1.35%) |
Jun 06, 2006 | 12.79 | 12.81 | 12.60 | 12.81 | 105,076 | +0.11(+0.86%) |
Jun 05, 2006 | 13.19 | 13.27 | 12.68 | 12.70 | 189,862 | -0.61(-4.61%) |
Jun 02, 2006 | 13.25 | 13.32 | 12.92 | 13.31 | 50,979 | -0.00(-0.03%) |
Jun 01, 2006 | 13.11 | 13.32 | 12.96 | 13.32 | 74,925 | +0.30(+2.29%) |
May 31, 2006 | 12.99 | 13.04 | 12.74 | 13.02 | 103,894 | +0.12(+0.91%) |
May 30, 2006 | 12.97 | 13.03 | 12.84 | 12.90 | 136,993 | -0.28(-2.11%) |
May 26, 2006 | 13.13 | 13.27 | 13.04 | 13.18 | 48,576 | +0.09(+0.71%) |
May 25, 2006 | 12.96 | 13.08 | 12.84 | 13.08 | 90,802 | +0.30(+2.34%) |
May 24, 2006 | 12.67 | 12.93 | 12.60 | 12.79 | 105,137 | +0.03(+0.20%) |
May 23, 2006 | 12.94 | 12.97 | 12.74 | 12.76 | 93,997 | -0.12(-0.91%) |
May 22, 2006 | 12.58 | 13.00 | 12.52 | 12.88 | 79,405 | +0.14(+1.12%) |
May 19, 2006 | 12.55 | 12.83 | 12.54 | 12.73 | 91,323 | +0.13(+1.03%) |
May 18, 2006 | 12.77 | 12.78 | 12.58 | 12.60 | 77,577 | -0.05(-0.43%) |
May 17, 2006 | 12.62 | 12.73 | 12.51 | 12.66 | 66,465 | -0.09(-0.73%) |
May 16, 2006 | 12.54 | 12.85 | 12.51 | 12.75 | 101,192 | +0.29(+2.33%) |
May 15, 2006 | 12.39 | 12.52 | 12.31 | 12.46 | 83,698 | +0.08(+0.65%) |
May 12, 2006 | 12.59 | 12.66 | 12.38 | 12.38 | 89,055 | -0.23(-1.83%) |
May 11, 2006 | 12.83 | 12.88 | 12.58 | 12.61 | 196,977 | -0.23(-1.80%) |
May 10, 2006 | 12.89 | 12.98 | 12.83 | 12.84 | 82,868 | -0.07(-0.55%) |
May 09, 2006 | 13.00 | 13.08 | 12.85 | 12.92 | 79,353 | -0.10(-0.74%) |
May 08, 2006 | 13.00 | 13.13 | 12.92 | 13.01 | 55,707 | -0.08(-0.64%) |
May 05, 2006 | 13.04 | 13.14 | 12.91 | 13.10 | 86,816 | +0.09(+0.68%) |
May 04, 2006 | 12.94 | 13.04 | 12.89 | 13.01 | 65,029 | +0.03(+0.23%) |
May 03, 2006 | 13.03 | 13.12 | 12.87 | 12.98 | 49,292 | -0.17(-1.31%) |
May 02, 2006 | 12.87 | 13.16 | 12.83 | 13.15 | 101,546 | +0.26(+1.99%) |
May 01, 2006 | 13.37 | 13.43 | 12.88 | 12.89 | 79,519 | -0.53(-3.92%) |
Apr 28, 2006 | 13.18 | 13.42 | 12.83 | 13.42 | 187,300 | +0.29(+2.24%) |
Apr 27, 2006 | 12.81 | 13.18 | 12.81 | 13.13 | 94,736 | +0.16(+1.23%) |
Apr 26, 2006 | 12.91 | 13.06 | 12.86 | 12.97 | 42,556 | +0.04(+0.29%) |
Apr 25, 2006 | 12.98 | 13.19 | 12.77 | 12.93 | 139,481 | -0.09(-0.71%) |
Apr 24, 2006 | 13.26 | 13.26 | 13.02 | 13.02 | 71,516 | -0.33(-2.49%) |
Apr 21, 2006 | 13.29 | 13.38 | 13.00 | 13.35 | 106,751 | +0.26(+1.96%) |
Apr 20, 2006 | 13.35 | 13.42 | 13.08 | 13.10 | 67,639 | -0.34(-2.54%) |
Apr 19, 2006 | 13.31 | 13.44 | 13.20 | 13.44 | 80,513 | +0.06(+0.47%) |
Apr 18, 2006 | 12.76 | 13.40 | 12.77 | 13.37 | 147,097 | +0.62(+4.85%) |
Apr 17, 2006 | 12.81 | 12.81 | 12.62 | 12.76 | 75,711 | -0.05(-0.39%) |
Apr 13, 2006 | 12.83 | 12.98 | 12.72 | 12.81 | 84,551 | +0.00(+0.03%) |
Apr 12, 2006 | 12.70 | 12.91 | 12.64 | 12.80 | 46,007 | +0.10(+0.79%) |
Apr 11, 2006 | 13.00 | 13.11 | 12.68 | 12.70 | 107,151 | -0.37(-2.83%) |
Apr 10, 2006 | 13.27 | 13.37 | 13.01 | 13.07 | 36,697 | -0.10(-0.73%) |
Apr 07, 2006 | 13.67 | 13.68 | 13.13 | 13.17 | 79,384 | -0.43(-3.19%) |
Apr 06, 2006 | 13.72 | 13.87 | 13.46 | 13.60 | 61,148 | -0.19(-1.34%) |
Apr 05, 2006 | 13.78 | 13.84 | 13.61 | 13.79 | 34,638 | +0.00(+0.03%) |
Apr 04, 2006 | 13.77 | 14.02 | 13.64 | 13.78 | 51,814 | -0.01(-0.09%) |