Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 12.56 | 12.83 | 12.32 | 12.41 | 764,596 | -0.04(-0.31%) |
Jun 29, 2006 | 12.09 | 12.51 | 12.01 | 12.44 | 698,000 | +0.45(+3.74%) |
Jun 28, 2006 | 12.13 | 12.13 | 11.79 | 11.99 | 574,756 | -0.04(-0.32%) |
Jun 27, 2006 | 12.15 | 12.27 | 11.99 | 12.03 | 538,107 | -0.11(-0.94%) |
Jun 26, 2006 | 12.21 | 12.26 | 12.05 | 12.15 | 405,334 | -0.04(-0.31%) |
Jun 23, 2006 | 12.20 | 12.31 | 12.04 | 12.19 | 430,046 | -0.07(-0.55%) |
Jun 22, 2006 | 12.31 | 12.31 | 12.13 | 12.25 | 608,368 | -0.12(-1.00%) |
Jun 21, 2006 | 12.40 | 12.44 | 12.27 | 12.38 | 689,623 | -0.04(-0.31%) |
Jun 20, 2006 | 12.42 | 12.48 | 12.32 | 12.42 | 1,314,117 | +0.01(+0.08%) |
Jun 19, 2006 | 12.55 | 12.56 | 12.27 | 12.41 | 915,379 | -0.15(-1.22%) |
Jun 16, 2006 | 12.63 | 12.65 | 12.48 | 12.56 | 1,992,327 | -0.14(-1.13%) |
Jun 15, 2006 | 12.55 | 12.76 | 12.49 | 12.70 | 758,942 | +0.18(+1.45%) |
Jun 14, 2006 | 12.48 | 12.63 | 12.46 | 12.52 | 650,671 | -0.03(-0.23%) |
Jun 13, 2006 | 12.56 | 12.75 | 12.43 | 12.55 | 1,526,365 | -0.11(-0.83%) |
Jun 12, 2006 | 12.83 | 12.88 | 12.57 | 12.65 | 1,781,021 | -0.11(-0.90%) |
Jun 09, 2006 | 13.08 | 13.28 | 12.76 | 12.77 | 1,098,832 | -0.29(-2.19%) |
Jun 08, 2006 | 12.89 | 13.08 | 12.59 | 13.05 | 873,076 | +0.11(+0.81%) |
Jun 07, 2006 | 12.90 | 13.32 | 12.84 | 12.95 | 928,573 | +0.04(+0.30%) |
Jun 06, 2006 | 12.70 | 13.00 | 12.66 | 12.91 | 1,124,277 | +0.48(+3.84%) |
Jun 05, 2006 | 12.82 | 12.82 | 12.42 | 12.43 | 1,108,675 | -0.48(-3.70%) |
Jun 02, 2006 | 13.17 | 13.32 | 12.84 | 12.91 | 600,096 | -0.16(-1.24%) |
Jun 01, 2006 | 12.80 | 13.10 | 12.59 | 13.07 | 569,625 | +0.34(+2.70%) |
May 31, 2006 | 12.70 | 12.85 | 12.55 | 12.73 | 462,192 | +0.08(+0.60%) |
May 30, 2006 | 12.98 | 12.98 | 12.56 | 12.65 | 583,866 | -0.32(-2.50%) |
May 26, 2006 | 13.05 | 13.14 | 12.83 | 12.98 | 464,391 | -0.01(-0.07%) |
May 25, 2006 | 13.06 | 13.17 | 12.82 | 12.99 | 648,158 | +0.11(+0.89%) |
May 24, 2006 | 13.10 | 13.11 | 12.60 | 12.87 | 1,016,111 | -0.20(-1.53%) |
May 23, 2006 | 13.29 | 13.51 | 13.05 | 13.07 | 624,074 | -0.07(-0.51%) |
May 22, 2006 | 13.33 | 13.35 | 12.72 | 13.14 | 958,520 | -0.29(-2.13%) |
May 19, 2006 | 13.44 | 13.76 | 13.27 | 13.43 | 554,756 | -0.07(-0.50%) |
May 18, 2006 | 13.61 | 13.72 | 13.43 | 13.49 | 602,190 | +0.03(+0.21%) |
May 17, 2006 | 13.44 | 13.49 | 13.37 | 13.47 | 761,874 | -0.12(-0.91%) |
May 16, 2006 | 13.78 | 13.90 | 13.45 | 13.59 | 868,364 | -0.23(-1.66%) |
May 15, 2006 | 13.90 | 14.00 | 13.64 | 13.82 | 800,198 | -0.23(-1.63%) |
May 12, 2006 | 14.08 | 14.47 | 14.02 | 14.05 | 1,053,597 | -0.51(-3.48%) |
May 11, 2006 | 14.99 | 15.06 | 14.50 | 14.55 | 559,154 | -0.44(-2.93%) |
May 10, 2006 | 15.00 | 15.09 | 14.91 | 14.99 | 385,544 | -0.04(-0.25%) |
May 09, 2006 | 15.14 | 15.23 | 14.98 | 15.03 | 848,155 | -0.17(-1.13%) |
May 08, 2006 | 15.70 | 15.72 | 15.20 | 15.20 | 685,854 | -0.51(-3.22%) |
May 05, 2006 | 15.47 | 15.84 | 15.33 | 15.71 | 606,588 | +0.29(+1.86%) |
May 04, 2006 | 15.57 | 15.74 | 15.36 | 15.42 | 481,354 | -0.24(-1.52%) |
May 03, 2006 | 15.51 | 15.74 | 15.51 | 15.66 | 382,821 | +0.23(+1.49%) |
May 02, 2006 | 15.21 | 15.47 | 15.21 | 15.43 | 540,097 | +0.25(+1.64%) |
May 01, 2006 | 15.34 | 15.48 | 15.10 | 15.18 | 545,437 | -0.08(-0.50%) |
Apr 28, 2006 | 14.75 | 15.70 | 14.75 | 15.26 | 434,444 | +0.04(+0.25%) |
Apr 27, 2006 | 15.12 | 15.81 | 15.09 | 15.22 | 891,924 | +0.10(+0.69%) |
Apr 26, 2006 | 15.18 | 15.31 | 15.00 | 15.12 | 721,874 | -0.11(-0.75%) |
Apr 25, 2006 | 15.21 | 15.37 | 15.16 | 15.23 | 650,252 | +0.00(+0.00%) |
Apr 24, 2006 | 15.28 | 15.52 | 15.18 | 15.23 | 553,395 | -0.07(-0.44%) |
Apr 21, 2006 | 15.38 | 15.52 | 15.22 | 15.30 | 598,944 | +0.15(+1.01%) |
Apr 20, 2006 | 15.14 | 15.36 | 15.05 | 15.15 | 412,350 | -0.10(-0.63%) |
Apr 19, 2006 | 15.07 | 15.32 | 14.96 | 15.24 | 601,981 | +0.18(+1.20%) |
Apr 18, 2006 | 14.66 | 15.26 | 14.69 | 15.06 | 861,244 | +0.40(+2.74%) |
Apr 17, 2006 | 14.50 | 14.75 | 14.47 | 14.66 | 795,276 | +0.19(+1.32%) |
Apr 13, 2006 | 14.85 | 14.98 | 14.44 | 14.47 | 1,064,068 | -0.38(-2.57%) |
Apr 12, 2006 | 15.28 | 15.31 | 14.59 | 14.85 | 3,167,808 | -1.29(-7.99%) |
Apr 11, 2006 | 16.55 | 16.56 | 16.03 | 16.14 | 1,146,790 | -0.37(-2.26%) |
Apr 10, 2006 | 16.33 | 16.64 | 16.27 | 16.51 | 415,282 | +0.22(+1.35%) |
Apr 07, 2006 | 16.41 | 16.57 | 16.14 | 16.29 | 322,822 | -0.05(-0.29%) |
Apr 06, 2006 | 16.32 | 16.40 | 16.11 | 16.34 | 308,267 | +0.01(+0.06%) |
Apr 05, 2006 | 16.26 | 16.40 | 16.08 | 16.33 | 270,467 | +0.10(+0.59%) |
Apr 04, 2006 | 16.07 | 16.28 | 16.00 | 16.24 | 257,169 | -0.02(-0.12%) |