Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.00 | 13.05 | 12.84 | 12.91 | 596,794 | -0.08(-0.63%) |
Jun 29, 2006 | 12.45 | 13.01 | 12.42 | 12.99 | 914,889 | +0.70(+5.72%) |
Jun 28, 2006 | 12.30 | 12.31 | 12.18 | 12.29 | 412,055 | +0.03(+0.27%) |
Jun 27, 2006 | 12.46 | 12.50 | 12.21 | 12.26 | 518,739 | -0.19(-1.51%) |
Jun 26, 2006 | 12.47 | 12.51 | 12.38 | 12.44 | 315,158 | -0.00(-0.02%) |
Jun 23, 2006 | 12.33 | 12.56 | 12.23 | 12.45 | 417,193 | +0.11(+0.93%) |
Jun 22, 2006 | 12.49 | 12.72 | 12.31 | 12.33 | 1,553,526 | -0.02(-0.13%) |
Jun 21, 2006 | 12.14 | 12.36 | 12.09 | 12.35 | 760,980 | +0.21(+1.75%) |
Jun 20, 2006 | 12.10 | 12.19 | 11.97 | 12.14 | 769,789 | +0.04(+0.29%) |
Jun 19, 2006 | 12.25 | 12.28 | 12.06 | 12.10 | 625,668 | -0.15(-1.22%) |
Jun 16, 2006 | 12.37 | 12.39 | 12.19 | 12.25 | 735,288 | -0.11(-0.88%) |
Jun 15, 2006 | 11.99 | 12.37 | 11.92 | 12.36 | 1,468,374 | +0.34(+2.86%) |
Jun 14, 2006 | 11.99 | 12.09 | 11.93 | 12.02 | 1,434,362 | +0.02(+0.14%) |
Jun 13, 2006 | 11.72 | 12.14 | 11.71 | 12.00 | 2,107,500 | +0.65(+5.71%) |
Jun 12, 2006 | 11.76 | 11.76 | 11.35 | 11.35 | 1,141,715 | -0.37(-3.12%) |
Jun 09, 2006 | 11.61 | 11.81 | 11.55 | 11.72 | 1,076,628 | +0.11(+0.96%) |
Jun 08, 2006 | 11.84 | 11.87 | 11.35 | 11.60 | 1,828,311 | -0.43(-3.55%) |
Jun 07, 2006 | 12.26 | 12.32 | 12.02 | 12.03 | 656,254 | -0.23(-1.91%) |
Jun 06, 2006 | 12.42 | 12.47 | 12.08 | 12.27 | 860,079 | -0.16(-1.27%) |
Jun 05, 2006 | 12.82 | 12.84 | 12.41 | 12.42 | 550,793 | -0.41(-3.21%) |
Jun 02, 2006 | 12.71 | 12.86 | 12.71 | 12.84 | 803,311 | +0.15(+1.16%) |
Jun 01, 2006 | 12.49 | 12.69 | 12.49 | 12.69 | 529,016 | +0.26(+2.06%) |
May 31, 2006 | 12.27 | 12.44 | 12.26 | 12.43 | 742,384 | +0.19(+1.58%) |
May 30, 2006 | 12.41 | 12.43 | 12.22 | 12.24 | 486,685 | -0.24(-1.94%) |
May 26, 2006 | 12.49 | 12.52 | 12.41 | 12.48 | 623,221 | +0.02(+0.13%) |
May 25, 2006 | 12.56 | 12.57 | 12.35 | 12.46 | 771,746 | +0.18(+1.46%) |
May 24, 2006 | 12.37 | 12.47 | 12.03 | 12.29 | 1,257,453 | -0.18(-1.44%) |
May 23, 2006 | 12.81 | 12.82 | 12.45 | 12.46 | 901,676 | -0.20(-1.59%) |
May 22, 2006 | 12.78 | 12.84 | 12.51 | 12.67 | 737,735 | -0.23(-1.75%) |
May 19, 2006 | 13.01 | 13.17 | 12.84 | 12.89 | 1,302,231 | +0.15(+1.18%) |
May 18, 2006 | 12.70 | 12.85 | 12.67 | 12.74 | 467,109 | +0.07(+0.58%) |
May 17, 2006 | 12.81 | 12.86 | 12.66 | 12.67 | 709,351 | -0.22(-1.73%) |
May 16, 2006 | 13.06 | 13.18 | 12.87 | 12.89 | 477,142 | -0.21(-1.58%) |
May 15, 2006 | 13.10 | 13.15 | 12.95 | 13.10 | 593,124 | -0.02(-0.13%) |
May 12, 2006 | 13.22 | 13.28 | 13.12 | 13.12 | 764,406 | -0.13(-0.99%) |
May 11, 2006 | 13.62 | 13.70 | 13.14 | 13.25 | 893,357 | -0.36(-2.64%) |
May 10, 2006 | 13.60 | 13.71 | 13.53 | 13.61 | 316,381 | +0.01(+0.08%) |
May 09, 2006 | 13.73 | 13.81 | 13.59 | 13.60 | 434,811 | -0.11(-0.78%) |
May 08, 2006 | 13.78 | 13.87 | 13.70 | 13.70 | 358,223 | -0.07(-0.49%) |
May 05, 2006 | 13.83 | 13.93 | 13.76 | 13.77 | 633,008 | +0.05(+0.36%) |
May 04, 2006 | 13.52 | 13.73 | 13.51 | 13.72 | 603,401 | +0.24(+1.78%) |
May 03, 2006 | 13.45 | 13.60 | 13.45 | 13.48 | 624,689 | +0.05(+0.41%) |
May 02, 2006 | 13.45 | 13.47 | 13.31 | 13.43 | 435,545 | +0.04(+0.26%) |
May 01, 2006 | 13.43 | 13.58 | 13.36 | 13.39 | 668,488 | -0.03(-0.24%) |
Apr 28, 2006 | 13.54 | 13.58 | 13.37 | 13.42 | 833,408 | -0.18(-1.32%) |
Apr 27, 2006 | 13.47 | 13.75 | 13.40 | 13.60 | 750,703 | +0.09(+0.67%) |
Apr 26, 2006 | 13.56 | 13.72 | 13.47 | 13.51 | 494,270 | +0.01(+0.04%) |
Apr 25, 2006 | 13.65 | 13.72 | 13.50 | 13.51 | 703,723 | -0.14(-1.06%) |
Apr 24, 2006 | 13.68 | 13.79 | 13.58 | 13.65 | 1,095,714 | -0.04(-0.28%) |
Apr 21, 2006 | 13.65 | 13.77 | 13.56 | 13.69 | 1,311,039 | +0.04(+0.30%) |
Apr 20, 2006 | 12.75 | 13.79 | 12.71 | 13.65 | 3,111,211 | +0.97(+7.63%) |
Apr 19, 2006 | 12.48 | 12.76 | 12.48 | 12.68 | 1,077,362 | +0.15(+1.22%) |
Apr 18, 2006 | 12.30 | 12.55 | 12.29 | 12.53 | 1,164,226 | +0.23(+1.91%) |
Apr 17, 2006 | 12.35 | 12.43 | 12.20 | 12.30 | 885,282 | -0.07(-0.55%) |
Apr 13, 2006 | 12.36 | 12.45 | 12.34 | 12.36 | 863,505 | +0.00(+0.00%) |
Apr 12, 2006 | 12.44 | 12.45 | 12.35 | 12.36 | 1,418,947 | -0.08(-0.66%) |
Apr 11, 2006 | 12.44 | 12.51 | 12.42 | 12.45 | 1,176,706 | -0.01(-0.04%) |
Apr 10, 2006 | 12.63 | 12.63 | 12.43 | 12.45 | 994,168 | -0.14(-1.15%) |
Apr 07, 2006 | 12.59 | 12.62 | 12.49 | 12.60 | 937,645 | +0.05(+0.37%) |
Apr 06, 2006 | 12.47 | 12.55 | 12.40 | 12.55 | 583,581 | +0.07(+0.55%) |
Apr 05, 2006 | 12.33 | 12.53 | 12.31 | 12.48 | 577,464 | +0.15(+1.24%) |
Apr 04, 2006 | 12.30 | 12.38 | 12.22 | 12.33 | 731,128 | +0.09(+0.73%) |