Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.65 | 12.71 | 12.52 | 12.60 | 2,070,386 | +0.03(+0.28%) |
Jun 29, 2006 | 12.26 | 12.57 | 12.18 | 12.56 | 2,213,111 | +0.41(+3.34%) |
Jun 28, 2006 | 12.07 | 12.23 | 11.94 | 12.16 | 1,700,897 | +0.09(+0.72%) |
Jun 27, 2006 | 12.12 | 12.22 | 12.02 | 12.07 | 1,435,241 | -0.08(-0.69%) |
Jun 26, 2006 | 12.15 | 12.22 | 12.07 | 12.15 | 1,573,799 | -0.04(-0.31%) |
Jun 23, 2006 | 12.24 | 12.27 | 12.13 | 12.19 | 1,779,032 | -0.12(-0.98%) |
Jun 22, 2006 | 12.17 | 12.40 | 12.17 | 12.31 | 1,617,554 | -0.09(-0.74%) |
Jun 21, 2006 | 12.11 | 12.45 | 12.11 | 12.41 | 1,803,687 | +0.35(+2.87%) |
Jun 20, 2006 | 12.12 | 12.19 | 11.99 | 12.06 | 2,309,304 | +0.04(+0.36%) |
Jun 19, 2006 | 12.15 | 12.17 | 11.86 | 12.02 | 2,162,064 | -0.11(-0.90%) |
Jun 16, 2006 | 12.38 | 12.38 | 12.10 | 12.13 | 2,919,099 | -0.30(-2.43%) |
Jun 15, 2006 | 12.18 | 12.43 | 12.17 | 12.43 | 2,582,947 | +0.35(+2.91%) |
Jun 14, 2006 | 11.94 | 12.23 | 11.88 | 12.08 | 2,119,698 | +0.14(+1.13%) |
Jun 13, 2006 | 12.09 | 12.26 | 11.88 | 11.94 | 2,727,409 | -0.32(-2.58%) |
Jun 12, 2006 | 12.28 | 12.47 | 12.21 | 12.26 | 2,330,487 | +0.04(+0.35%) |
Jun 09, 2006 | 12.35 | 12.51 | 12.12 | 12.22 | 2,338,821 | +0.07(+0.57%) |
Jun 08, 2006 | 12.44 | 12.50 | 11.68 | 12.15 | 4,570,338 | -0.36(-2.90%) |
Jun 07, 2006 | 12.54 | 12.72 | 12.49 | 12.51 | 2,024,200 | -0.13(-1.05%) |
Jun 06, 2006 | 12.58 | 12.71 | 12.53 | 12.64 | 2,399,592 | -0.11(-0.88%) |
Jun 05, 2006 | 13.00 | 13.07 | 12.75 | 12.75 | 2,689,557 | -0.32(-2.42%) |
Jun 02, 2006 | 12.96 | 13.10 | 12.83 | 13.07 | 1,805,424 | +0.18(+1.43%) |
Jun 01, 2006 | 12.79 | 12.92 | 12.68 | 12.89 | 1,574,493 | +0.01(+0.11%) |
May 31, 2006 | 12.91 | 13.00 | 12.77 | 12.87 | 2,250,963 | +0.08(+0.65%) |
May 30, 2006 | 12.94 | 13.03 | 12.70 | 12.79 | 2,064,135 | -0.15(-1.16%) |
May 26, 2006 | 12.96 | 13.00 | 12.84 | 12.94 | 1,714,093 | +0.01(+0.07%) |
May 25, 2006 | 12.44 | 13.01 | 12.44 | 12.93 | 2,832,977 | +0.56(+4.52%) |
May 24, 2006 | 12.51 | 12.59 | 12.25 | 12.37 | 3,341,371 | -0.08(-0.65%) |
May 23, 2006 | 12.61 | 12.77 | 12.45 | 12.45 | 2,853,466 | -0.09(-0.69%) |
May 22, 2006 | 12.54 | 12.61 | 12.43 | 12.54 | 3,232,331 | -0.00(-0.02%) |
May 19, 2006 | 12.46 | 12.68 | 12.31 | 12.54 | 3,829,624 | +0.09(+0.74%) |
May 18, 2006 | 12.63 | 12.64 | 12.41 | 12.45 | 3,221,913 | -0.07(-0.57%) |
May 17, 2006 | 12.68 | 12.82 | 12.44 | 12.52 | 3,745,934 | -0.23(-1.81%) |
May 16, 2006 | 12.70 | 12.87 | 12.41 | 12.75 | 2,943,060 | +0.06(+0.50%) |
May 15, 2006 | 12.89 | 12.96 | 12.42 | 12.69 | 4,336,629 | -0.31(-2.37%) |
May 12, 2006 | 13.28 | 13.28 | 12.90 | 13.00 | 2,412,094 | -0.23(-1.72%) |
May 11, 2006 | 13.53 | 13.56 | 13.13 | 13.22 | 3,552,508 | -0.24(-1.78%) |
May 10, 2006 | 13.53 | 13.64 | 13.40 | 13.46 | 3,053,837 | -0.19(-1.37%) |
May 09, 2006 | 13.63 | 13.70 | 13.55 | 13.65 | 1,813,064 | +0.07(+0.51%) |
May 08, 2006 | 13.75 | 13.76 | 13.42 | 13.58 | 2,146,090 | -0.12(-0.90%) |
May 05, 2006 | 13.61 | 13.83 | 13.61 | 13.70 | 2,030,451 | +0.16(+1.19%) |
May 04, 2006 | 13.49 | 13.66 | 13.45 | 13.54 | 2,742,341 | +0.07(+0.56%) |
May 03, 2006 | 13.44 | 13.59 | 13.43 | 13.47 | 2,033,576 | +0.03(+0.21%) |
May 02, 2006 | 13.31 | 13.46 | 13.25 | 13.44 | 4,640,485 | +0.23(+1.72%) |
May 01, 2006 | 13.08 | 13.28 | 13.00 | 13.21 | 2,538,150 | +0.28(+2.16%) |
Apr 28, 2006 | 12.86 | 13.09 | 12.84 | 12.93 | 2,294,371 | +0.04(+0.34%) |
Apr 27, 2006 | 13.35 | 13.38 | 12.76 | 12.89 | 5,494,754 | -0.53(-3.97%) |
Apr 26, 2006 | 13.61 | 13.68 | 13.36 | 13.42 | 2,743,383 | -0.02(-0.17%) |
Apr 25, 2006 | 13.63 | 13.65 | 13.26 | 13.45 | 4,240,437 | -0.18(-1.35%) |
Apr 24, 2006 | 13.56 | 13.66 | 13.44 | 13.63 | 2,610,728 | +0.10(+0.70%) |
Apr 21, 2006 | 13.89 | 13.91 | 13.47 | 13.53 | 3,036,474 | -0.17(-1.22%) |
Apr 20, 2006 | 13.83 | 13.86 | 13.67 | 13.70 | 2,502,382 | -0.03(-0.19%) |
Apr 19, 2006 | 13.94 | 13.99 | 13.68 | 13.73 | 3,880,672 | -0.12(-0.83%) |
Apr 18, 2006 | 13.49 | 13.91 | 13.49 | 13.84 | 3,053,490 | +0.39(+2.87%) |
Apr 17, 2006 | 13.32 | 13.69 | 13.32 | 13.46 | 2,762,830 | +0.16(+1.19%) |
Apr 13, 2006 | 13.19 | 13.30 | 13.16 | 13.30 | 1,351,203 | +0.10(+0.79%) |
Apr 12, 2006 | 13.36 | 13.39 | 13.13 | 13.19 | 2,666,638 | -0.12(-0.91%) |
Apr 11, 2006 | 13.53 | 13.57 | 13.26 | 13.32 | 2,530,858 | -0.15(-1.13%) |
Apr 10, 2006 | 13.41 | 13.52 | 13.25 | 13.47 | 2,062,052 | +0.15(+1.12%) |
Apr 07, 2006 | 13.46 | 13.51 | 13.29 | 13.32 | 2,299,927 | -0.11(-0.84%) |
Apr 06, 2006 | 13.36 | 13.47 | 13.29 | 13.43 | 1,855,777 | +0.12(+0.91%) |
Apr 05, 2006 | 13.28 | 13.33 | 13.15 | 13.31 | 1,871,404 | +0.09(+0.65%) |
Apr 04, 2006 | 13.29 | 13.42 | 13.17 | 13.22 | 3,404,226 | -0.06(-0.43%) |