Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.85 | 12.85 | 12.72 | 12.80 | 2,883,737 | -0.02(-0.12%) |
Jun 29, 2006 | 12.78 | 12.85 | 12.74 | 12.81 | 2,294,930 | +0.02(+0.12%) |
Jun 28, 2006 | 12.68 | 12.86 | 12.58 | 12.80 | 4,838,910 | +0.34(+2.69%) |
Jun 27, 2006 | 12.51 | 12.53 | 12.39 | 12.46 | 1,882,555 | -0.06(-0.52%) |
Jun 26, 2006 | 12.40 | 12.53 | 12.38 | 12.53 | 3,077,209 | +0.11(+0.89%) |
Jun 23, 2006 | 12.38 | 12.45 | 12.29 | 12.42 | 2,564,428 | +0.00(+0.03%) |
Jun 22, 2006 | 12.45 | 12.46 | 12.34 | 12.41 | 1,458,908 | -0.03(-0.25%) |
Jun 21, 2006 | 12.49 | 12.53 | 12.41 | 12.44 | 1,555,382 | -0.05(-0.40%) |
Jun 20, 2006 | 12.49 | 12.55 | 12.45 | 12.49 | 2,380,131 | +0.02(+0.15%) |
Jun 19, 2006 | 12.60 | 12.63 | 12.44 | 12.47 | 1,221,393 | -0.10(-0.82%) |
Jun 16, 2006 | 12.58 | 12.61 | 12.56 | 12.58 | 2,385,374 | -0.01(-0.06%) |
Jun 15, 2006 | 12.55 | 12.59 | 12.48 | 12.58 | 1,475,162 | +0.06(+0.46%) |
Jun 14, 2006 | 12.50 | 12.58 | 12.44 | 12.53 | 1,857,126 | +0.00(+0.03%) |
Jun 13, 2006 | 12.67 | 12.71 | 12.52 | 12.52 | 1,592,871 | -0.16(-1.26%) |
Jun 12, 2006 | 12.74 | 12.88 | 12.66 | 12.68 | 1,317,605 | +0.01(+0.06%) |
Jun 09, 2006 | 12.63 | 12.74 | 12.63 | 12.68 | 1,617,252 | +0.01(+0.09%) |
Jun 08, 2006 | 12.88 | 12.88 | 12.36 | 12.66 | 3,141,700 | -0.18(-1.37%) |
Jun 07, 2006 | 12.87 | 12.96 | 12.82 | 12.84 | 1,000,132 | -0.02(-0.12%) |
Jun 06, 2006 | 12.88 | 13.01 | 12.77 | 12.85 | 1,585,531 | -0.03(-0.21%) |
Jun 05, 2006 | 13.00 | 13.10 | 12.87 | 12.88 | 1,327,043 | -0.14(-1.08%) |
Jun 02, 2006 | 13.08 | 13.08 | 12.95 | 13.02 | 1,968,281 | -0.06(-0.47%) |
Jun 01, 2006 | 13.10 | 13.16 | 13.02 | 13.08 | 2,529,823 | -0.06(-0.44%) |
May 31, 2006 | 13.26 | 13.29 | 13.09 | 13.14 | 2,003,148 | -0.10(-0.72%) |
May 30, 2006 | 13.37 | 13.43 | 13.23 | 13.24 | 1,606,765 | -0.10(-0.72%) |
May 26, 2006 | 13.31 | 13.36 | 13.27 | 13.33 | 1,705,861 | +0.01(+0.09%) |
May 25, 2006 | 13.29 | 13.34 | 13.19 | 13.32 | 2,550,796 | +0.08(+0.58%) |
May 24, 2006 | 13.19 | 13.31 | 13.15 | 13.24 | 1,611,484 | +0.05(+0.35%) |
May 23, 2006 | 13.31 | 13.37 | 13.19 | 13.20 | 1,574,782 | -0.09(-0.66%) |
May 22, 2006 | 13.32 | 13.43 | 13.26 | 13.29 | 1,176,564 | -0.07(-0.54%) |
May 19, 2006 | 13.27 | 13.39 | 13.13 | 13.36 | 1,686,199 | +0.12(+0.92%) |
May 18, 2006 | 13.27 | 13.32 | 13.16 | 13.24 | 690,261 | -0.05(-0.40%) |
May 17, 2006 | 13.42 | 13.49 | 13.26 | 13.29 | 989,121 | -0.19(-1.44%) |
May 16, 2006 | 13.36 | 13.51 | 13.33 | 13.48 | 1,130,162 | +0.12(+0.88%) |
May 15, 2006 | 13.14 | 13.40 | 13.09 | 13.37 | 1,041,291 | +0.16(+1.21%) |
May 12, 2006 | 13.19 | 13.24 | 13.05 | 13.21 | 1,200,683 | -0.03(-0.26%) |
May 11, 2006 | 13.40 | 13.40 | 13.18 | 13.24 | 731,682 | -0.17(-1.28%) |
May 10, 2006 | 13.47 | 13.54 | 13.29 | 13.41 | 784,900 | -0.03(-0.26%) |
May 09, 2006 | 13.41 | 13.47 | 13.34 | 13.45 | 684,232 | +0.05(+0.40%) |
May 08, 2006 | 13.33 | 13.49 | 13.29 | 13.39 | 909,425 | +0.03(+0.26%) |
May 05, 2006 | 13.26 | 13.39 | 13.19 | 13.36 | 1,186,002 | +0.15(+1.13%) |
May 04, 2006 | 13.13 | 13.29 | 13.13 | 13.21 | 817,932 | +0.07(+0.55%) |
May 03, 2006 | 13.47 | 13.51 | 13.12 | 13.14 | 1,687,510 | -0.27(-2.05%) |
May 02, 2006 | 13.22 | 13.44 | 13.16 | 13.41 | 819,505 | +0.18(+1.33%) |
May 01, 2006 | 13.23 | 13.37 | 13.22 | 13.24 | 1,068,817 | -0.05(-0.37%) |
Apr 28, 2006 | 13.36 | 13.37 | 13.21 | 13.29 | 882,947 | -0.07(-0.51%) |
Apr 27, 2006 | 13.27 | 13.38 | 13.17 | 13.35 | 1,134,619 | +0.10(+0.75%) |
Apr 26, 2006 | 13.19 | 13.28 | 13.18 | 13.26 | 880,326 | +0.06(+0.49%) |
Apr 25, 2006 | 13.10 | 13.22 | 13.03 | 13.19 | 1,210,907 | +0.11(+0.87%) |
Apr 24, 2006 | 13.09 | 13.12 | 13.03 | 13.08 | 974,178 | -0.01(-0.09%) |
Apr 21, 2006 | 13.05 | 13.12 | 13.01 | 13.09 | 1,573,733 | +0.12(+0.94%) |
Apr 20, 2006 | 12.80 | 12.99 | 12.75 | 12.97 | 1,040,242 | +0.17(+1.31%) |
Apr 19, 2006 | 12.70 | 12.84 | 12.67 | 12.80 | 1,234,763 | +0.12(+0.96%) |
Apr 18, 2006 | 12.74 | 12.77 | 12.68 | 12.68 | 1,415,390 | -0.06(-0.51%) |
Apr 17, 2006 | 12.78 | 12.79 | 12.67 | 12.74 | 927,514 | -0.06(-0.48%) |
Apr 13, 2006 | 12.85 | 12.86 | 12.77 | 12.80 | 873,772 | -0.05(-0.42%) |
Apr 12, 2006 | 12.93 | 12.95 | 12.82 | 12.85 | 714,380 | -0.04(-0.33%) |
Apr 11, 2006 | 13.06 | 13.06 | 12.84 | 12.90 | 1,398,088 | -0.11(-0.82%) |
Apr 10, 2006 | 12.95 | 13.04 | 12.90 | 13.00 | 1,099,490 | +0.10(+0.74%) |
Apr 07, 2006 | 12.87 | 12.94 | 12.80 | 12.91 | 1,064,099 | +0.06(+0.48%) |
Apr 06, 2006 | 12.97 | 12.97 | 12.81 | 12.85 | 597,982 | -0.11(-0.88%) |
Apr 05, 2006 | 13.00 | 13.05 | 12.88 | 12.96 | 1,053,874 | -0.08(-0.64%) |
Apr 04, 2006 | 13.01 | 13.06 | 12.92 | 13.05 | 1,087,168 | +0.13(+1.00%) |