Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.36 | 13.40 | 13.09 | 13.28 | 1,103,517 | -0.06(-0.44%) |
Jun 29, 2006 | 13.01 | 13.34 | 12.85 | 13.34 | 1,506,452 | +0.44(+3.40%) |
Jun 28, 2006 | 12.90 | 12.92 | 12.66 | 12.90 | 825,217 | +0.06(+0.46%) |
Jun 27, 2006 | 13.18 | 13.32 | 12.81 | 12.84 | 859,767 | -0.38(-2.87%) |
Jun 26, 2006 | 13.38 | 13.42 | 13.09 | 13.22 | 902,069 | -0.11(-0.83%) |
Jun 23, 2006 | 13.06 | 13.35 | 12.92 | 13.33 | 1,469,873 | +0.31(+2.36%) |
Jun 22, 2006 | 12.92 | 13.06 | 12.79 | 13.02 | 497,483 | +0.07(+0.51%) |
Jun 21, 2006 | 12.74 | 13.07 | 12.71 | 12.96 | 993,330 | +0.20(+1.54%) |
Jun 20, 2006 | 12.62 | 12.88 | 12.60 | 12.76 | 755,856 | +0.10(+0.78%) |
Jun 19, 2006 | 12.84 | 12.86 | 12.50 | 12.66 | 979,337 | -0.16(-1.23%) |
Jun 16, 2006 | 12.88 | 12.94 | 12.71 | 12.82 | 1,625,076 | -0.09(-0.66%) |
Jun 15, 2006 | 12.64 | 13.02 | 12.60 | 12.90 | 690,560 | +0.31(+2.44%) |
Jun 14, 2006 | 12.64 | 12.66 | 12.36 | 12.60 | 581,579 | +0.05(+0.37%) |
Jun 13, 2006 | 12.62 | 12.81 | 12.45 | 12.55 | 927,126 | -0.14(-1.14%) |
Jun 12, 2006 | 12.77 | 13.03 | 12.69 | 12.69 | 828,104 | -0.07(-0.51%) |
Jun 09, 2006 | 12.85 | 13.07 | 12.71 | 12.76 | 512,042 | -0.03(-0.26%) |
Jun 08, 2006 | 12.85 | 12.92 | 12.48 | 12.79 | 1,371,453 | -0.03(-0.26%) |
Jun 07, 2006 | 12.96 | 13.15 | 12.83 | 12.83 | 712,975 | -0.01(-0.10%) |
Jun 06, 2006 | 12.74 | 12.85 | 12.49 | 12.84 | 939,174 | +0.10(+0.82%) |
Jun 05, 2006 | 13.25 | 13.25 | 12.73 | 12.73 | 582,765 | -0.55(-4.14%) |
Jun 02, 2006 | 13.23 | 13.34 | 13.07 | 13.28 | 808,941 | +0.05(+0.40%) |
Jun 01, 2006 | 12.71 | 13.23 | 12.69 | 13.23 | 934,556 | +0.48(+3.75%) |
May 31, 2006 | 12.64 | 12.77 | 12.54 | 12.75 | 1,087,207 | +0.19(+1.51%) |
May 30, 2006 | 12.88 | 12.88 | 12.56 | 12.56 | 532,006 | -0.40(-3.08%) |
May 26, 2006 | 12.94 | 13.00 | 12.85 | 12.96 | 674,477 | +0.04(+0.30%) |
May 25, 2006 | 12.86 | 13.00 | 12.67 | 12.92 | 1,317,600 | +0.18(+1.39%) |
May 24, 2006 | 12.58 | 12.84 | 12.38 | 12.75 | 1,317,817 | +0.17(+1.35%) |
May 23, 2006 | 12.71 | 12.98 | 12.56 | 12.58 | 686,588 | -0.05(-0.36%) |
May 22, 2006 | 12.43 | 12.79 | 12.31 | 12.62 | 1,378,997 | +0.09(+0.73%) |
May 19, 2006 | 12.52 | 12.66 | 12.38 | 12.53 | 889,704 | +0.03(+0.26%) |
May 18, 2006 | 12.49 | 12.75 | 12.40 | 12.50 | 811,647 | +0.07(+0.58%) |
May 17, 2006 | 12.60 | 12.70 | 12.34 | 12.43 | 936,568 | -0.28(-2.17%) |
May 16, 2006 | 13.04 | 13.04 | 12.68 | 12.70 | 590,778 | -0.30(-2.32%) |
May 15, 2006 | 12.64 | 13.07 | 12.60 | 13.00 | 1,075,574 | +0.26(+2.06%) |
May 12, 2006 | 12.95 | 13.04 | 12.56 | 12.74 | 1,128,886 | -0.28(-2.16%) |
May 11, 2006 | 13.32 | 13.32 | 12.97 | 13.02 | 663,142 | -0.22(-1.63%) |
May 10, 2006 | 13.28 | 13.36 | 13.19 | 13.24 | 870,014 | -0.13(-0.98%) |
May 09, 2006 | 13.28 | 13.37 | 13.21 | 13.37 | 965,652 | +0.03(+0.25%) |
May 08, 2006 | 13.27 | 13.34 | 13.20 | 13.34 | 639,823 | +0.06(+0.44%) |
May 05, 2006 | 13.17 | 13.35 | 13.10 | 13.28 | 809,540 | +0.16(+1.25%) |
May 04, 2006 | 12.62 | 13.16 | 12.62 | 13.11 | 1,295,727 | +0.48(+3.78%) |
May 03, 2006 | 12.46 | 12.73 | 12.43 | 12.64 | 819,372 | +0.14(+1.10%) |
May 02, 2006 | 12.47 | 12.58 | 12.28 | 12.50 | 741,857 | +0.08(+0.63%) |
May 01, 2006 | 12.62 | 12.71 | 12.39 | 12.42 | 647,003 | -0.14(-1.15%) |
Apr 28, 2006 | 12.68 | 12.75 | 12.50 | 12.56 | 578,277 | -0.14(-1.08%) |
Apr 27, 2006 | 12.66 | 12.94 | 12.54 | 12.70 | 605,423 | -0.05(-0.41%) |
Apr 26, 2006 | 12.79 | 12.84 | 12.70 | 12.75 | 692,560 | -0.01(-0.05%) |
Apr 25, 2006 | 12.79 | 12.87 | 12.58 | 12.76 | 977,082 | +0.08(+0.62%) |
Apr 24, 2006 | 12.96 | 12.96 | 12.68 | 12.68 | 1,157,681 | -0.35(-2.66%) |
Apr 21, 2006 | 13.21 | 13.23 | 12.98 | 13.03 | 1,472,073 | -0.07(-0.50%) |
Apr 20, 2006 | 13.09 | 13.76 | 13.03 | 13.09 | 2,889,933 | +0.23(+1.78%) |
Apr 19, 2006 | 12.77 | 13.02 | 12.75 | 12.87 | 1,297,006 | +0.03(+0.26%) |
Apr 18, 2006 | 12.18 | 12.94 | 12.18 | 12.83 | 2,964,010 | +0.67(+5.49%) |
Apr 17, 2006 | 12.18 | 12.28 | 12.00 | 12.16 | 1,511,714 | +0.01(+0.05%) |
Apr 13, 2006 | 12.06 | 12.19 | 12.00 | 12.16 | 760,430 | +0.03(+0.22%) |
Apr 12, 2006 | 12.18 | 12.26 | 12.06 | 12.13 | 826,991 | -0.05(-0.38%) |
Apr 11, 2006 | 12.61 | 12.67 | 12.16 | 12.18 | 1,345,539 | -0.49(-3.88%) |
Apr 10, 2006 | 12.79 | 12.83 | 12.58 | 12.67 | 1,214,794 | -0.16(-1.23%) |
Apr 07, 2006 | 12.77 | 12.94 | 12.70 | 12.83 | 912,914 | +0.12(+0.98%) |
Apr 06, 2006 | 12.64 | 12.74 | 12.43 | 12.70 | 658,526 | +0.02(+0.16%) |
Apr 05, 2006 | 12.52 | 12.73 | 12.50 | 12.68 | 900,256 | +0.15(+1.20%) |
Apr 04, 2006 | 12.55 | 12.61 | 12.41 | 12.53 | 956,418 | +0.14(+1.11%) |