Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.91 | 17.18 | 16.41 | 17.17 | 301,001 | +0.35(+2.09%) |
Jun 29, 2006 | 16.58 | 16.90 | 16.39 | 16.82 | 111,085 | +0.43(+2.62%) |
Jun 28, 2006 | 15.83 | 16.51 | 15.73 | 16.39 | 84,303 | +0.54(+3.41%) |
Jun 27, 2006 | 15.72 | 16.08 | 15.72 | 15.84 | 113,530 | +0.18(+1.15%) |
Jun 26, 2006 | 15.09 | 15.69 | 15.03 | 15.66 | 74,173 | +0.70(+4.65%) |
Jun 23, 2006 | 14.77 | 15.03 | 14.75 | 14.97 | 35,281 | +0.12(+0.81%) |
Jun 22, 2006 | 15.04 | 15.04 | 14.60 | 14.85 | 240,917 | -0.19(-1.26%) |
Jun 21, 2006 | 14.57 | 15.04 | 14.57 | 15.04 | 378,784 | +0.44(+3.00%) |
Jun 20, 2006 | 15.16 | 15.37 | 14.60 | 14.60 | 280,390 | -0.43(-2.86%) |
Jun 19, 2006 | 15.30 | 15.35 | 14.56 | 15.03 | 277,829 | -0.27(-1.74%) |
Jun 16, 2006 | 15.80 | 15.80 | 15.29 | 15.30 | 235,910 | -0.51(-3.21%) |
Jun 15, 2006 | 14.82 | 15.84 | 14.82 | 15.80 | 213,320 | +0.98(+6.60%) |
Jun 14, 2006 | 14.69 | 15.20 | 14.59 | 14.82 | 93,036 | +0.14(+0.94%) |
Jun 13, 2006 | 14.69 | 15.16 | 14.56 | 14.69 | 171,168 | -0.60(-3.93%) |
Jun 12, 2006 | 16.30 | 16.30 | 15.24 | 15.29 | 216,115 | -1.01(-6.22%) |
Jun 09, 2006 | 15.89 | 16.75 | 15.89 | 16.30 | 160,223 | +1.12(+7.41%) |
Jun 08, 2006 | 16.08 | 16.15 | 14.37 | 15.18 | 336,399 | -0.94(-5.81%) |
Jun 07, 2006 | 16.23 | 16.56 | 16.03 | 16.11 | 61,481 | -0.21(-1.32%) |
Jun 06, 2006 | 16.70 | 16.79 | 16.16 | 16.33 | 75,337 | -0.43(-2.56%) |
Jun 05, 2006 | 17.82 | 17.98 | 16.64 | 16.76 | 104,215 | -1.10(-6.16%) |
Jun 02, 2006 | 18.12 | 18.32 | 17.67 | 17.85 | 84,652 | -0.23(-1.28%) |
Jun 01, 2006 | 16.75 | 18.25 | 16.75 | 18.09 | 121,914 | +1.29(+7.67%) |
May 31, 2006 | 16.19 | 16.82 | 16.19 | 16.80 | 91,057 | +1.04(+6.59%) |
May 30, 2006 | 16.64 | 16.64 | 15.72 | 15.76 | 158,709 | -0.92(-5.51%) |
May 26, 2006 | 16.18 | 16.74 | 15.81 | 16.68 | 271,657 | +0.57(+3.52%) |
May 25, 2006 | 16.27 | 16.57 | 15.76 | 16.11 | 334,419 | -0.20(-1.21%) |
May 24, 2006 | 16.96 | 16.97 | 16.23 | 16.31 | 212,156 | -0.65(-3.85%) |
May 23, 2006 | 16.96 | 17.47 | 16.96 | 16.96 | 101,071 | -0.30(-1.74%) |
May 22, 2006 | 18.44 | 18.44 | 17.06 | 17.26 | 173,963 | -1.09(-5.94%) |
May 19, 2006 | 18.32 | 18.79 | 17.82 | 18.35 | 83,022 | +0.00(+0.00%) |
May 18, 2006 | 18.76 | 19.08 | 18.31 | 18.35 | 94,550 | -0.31(-1.66%) |
May 17, 2006 | 18.89 | 19.07 | 18.55 | 18.66 | 112,482 | -0.05(-0.28%) |
May 16, 2006 | 19.01 | 19.04 | 18.70 | 18.71 | 116,790 | -0.28(-1.49%) |
May 15, 2006 | 18.38 | 19.14 | 17.95 | 19.00 | 207,265 | +0.53(+2.88%) |
May 12, 2006 | 19.61 | 20.27 | 18.38 | 18.46 | 833,720 | -1.13(-5.78%) |
May 11, 2006 | 18.46 | 19.92 | 18.16 | 19.60 | 656,729 | +2.16(+12.41%) |
May 10, 2006 | 17.31 | 17.48 | 17.30 | 17.43 | 83,139 | +0.13(+0.74%) |
May 09, 2006 | 17.39 | 17.39 | 17.17 | 17.30 | 72,892 | +0.09(+0.50%) |
May 08, 2006 | 17.34 | 17.34 | 17.09 | 17.22 | 130,647 | -0.13(-0.74%) |
May 05, 2006 | 17.18 | 17.54 | 16.94 | 17.35 | 232,184 | +0.02(+0.10%) |
May 04, 2006 | 17.48 | 17.48 | 17.13 | 17.33 | 30,624 | -0.02(-0.10%) |
May 03, 2006 | 17.13 | 17.52 | 17.13 | 17.35 | 29,809 | +0.13(+0.75%) |
May 02, 2006 | 17.52 | 17.73 | 17.13 | 17.22 | 155,449 | +0.09(+0.55%) |
May 01, 2006 | 18.03 | 18.12 | 17.07 | 17.12 | 170,237 | -0.05(-0.30%) |
Apr 28, 2006 | 16.64 | 17.18 | 16.59 | 17.18 | 74,871 | +0.53(+3.20%) |
Apr 27, 2006 | 16.57 | 16.70 | 16.45 | 16.64 | 57,056 | +0.03(+0.16%) |
Apr 26, 2006 | 16.49 | 16.69 | 16.48 | 16.62 | 257,917 | +0.09(+0.57%) |
Apr 25, 2006 | 16.58 | 16.70 | 16.45 | 16.52 | 127,386 | -0.06(-0.36%) |
Apr 24, 2006 | 17.05 | 17.39 | 16.40 | 16.58 | 115,277 | -0.57(-3.31%) |
Apr 21, 2006 | 17.91 | 18.07 | 17.13 | 17.15 | 133,907 | -0.33(-1.87%) |
Apr 20, 2006 | 17.33 | 17.78 | 17.26 | 17.48 | 107,941 | +0.09(+0.49%) |
Apr 19, 2006 | 18.03 | 18.12 | 17.18 | 17.39 | 148,579 | -0.64(-3.57%) |
Apr 18, 2006 | 17.18 | 18.12 | 17.18 | 18.03 | 108,523 | +1.00(+5.90%) |
Apr 17, 2006 | 17.06 | 17.39 | 17.01 | 17.03 | 92,338 | -0.09(-0.55%) |
Apr 13, 2006 | 17.24 | 17.46 | 17.05 | 17.12 | 71,145 | -0.11(-0.65%) |
Apr 12, 2006 | 17.25 | 17.34 | 17.18 | 17.24 | 81,858 | -0.02(-0.10%) |
Apr 11, 2006 | 17.65 | 17.69 | 16.92 | 17.25 | 240,684 | -0.40(-2.29%) |
Apr 10, 2006 | 17.90 | 17.91 | 17.35 | 17.66 | 167,442 | -0.33(-1.82%) |
Apr 07, 2006 | 17.78 | 18.20 | 17.78 | 17.98 | 279,692 | +0.21(+1.16%) |
Apr 06, 2006 | 17.70 | 18.42 | 17.56 | 17.78 | 406,147 | +0.14(+0.78%) |
Apr 05, 2006 | 16.45 | 17.69 | 16.45 | 17.64 | 156,963 | +1.26(+7.71%) |
Apr 04, 2006 | 16.45 | 16.91 | 16.23 | 16.38 | 192,827 | +0.09(+0.53%) |
Apr 03, 2006 | 16.70 | 16.91 | 16.07 | 16.29 | 425,942 | -0.58(-3.46%) |
Mar 31, 2006 | 17.30 | 18.81 | 16.70 | 16.88 | 856,077 | -0.39(-2.24%) |
Mar 30, 2006 | 17.57 | 17.64 | 17.00 | 17.26 | 118,537 | -0.30(-1.71%) |
Mar 29, 2006 | 17.13 | 17.56 | 17.08 | 17.56 | 98,393 | +0.17(+0.99%) |
Mar 28, 2006 | 17.27 | 17.43 | 16.98 | 17.39 | 135,188 | +0.16(+0.95%) |
Mar 27, 2006 | 17.61 | 17.78 | 17.16 | 17.23 | 231,019 | +0.18(+1.06%) |
Mar 24, 2006 | 16.96 | 17.13 | 16.66 | 17.05 | 438,867 | +0.44(+2.64%) |
Mar 23, 2006 | 16.40 | 16.68 | 16.30 | 16.61 | 697,949 | +0.94(+5.97%) |
Mar 22, 2006 | 15.46 | 15.92 | 15.11 | 15.67 | 68,584 | +0.17(+1.11%) |
Mar 21, 2006 | 15.89 | 15.93 | 15.48 | 15.50 | 65,090 | -0.27(-1.69%) |
Mar 20, 2006 | 15.11 | 16.05 | 15.11 | 15.77 | 58,104 | +0.87(+5.82%) |
Mar 17, 2006 | 14.69 | 15.11 | 14.69 | 14.90 | 118,188 | +0.21(+1.46%) |
Mar 16, 2006 | 14.89 | 14.94 | 14.69 | 14.69 | 309,734 | -0.20(-1.33%) |
Mar 15, 2006 | 15.16 | 15.67 | 14.78 | 14.88 | 175,011 | +0.21(+1.46%) |
Mar 14, 2006 | 14.56 | 14.78 | 14.38 | 14.67 | 118,188 | +0.09(+0.59%) |
Mar 13, 2006 | 14.81 | 14.84 | 14.52 | 14.58 | 52,980 | -0.27(-1.85%) |
Mar 10, 2006 | 14.77 | 14.93 | 14.47 | 14.86 | 83,139 | +0.04(+0.29%) |
Mar 09, 2006 | 13.96 | 15.41 | 13.91 | 14.81 | 481,951 | -0.21(-1.37%) |
Mar 08, 2006 | 15.21 | 15.29 | 14.90 | 15.02 | 224,499 | -0.18(-1.19%) |
Mar 07, 2006 | 16.02 | 16.04 | 14.81 | 15.20 | 185,141 | -0.89(-5.55%) |
Mar 06, 2006 | 16.15 | 16.24 | 16.02 | 16.09 | 30,274 | +0.03(+0.21%) |
Mar 03, 2006 | 15.84 | 16.32 | 15.84 | 16.06 | 69,049 | +0.15(+0.92%) |
Mar 02, 2006 | 15.97 | 16.02 | 15.84 | 15.91 | 168,024 | -0.23(-1.44%) |
Mar 01, 2006 | 16.19 | 16.27 | 15.90 | 16.15 | 97,228 | -0.09(-0.53%) |
Feb 28, 2006 | 16.10 | 16.40 | 16.19 | 16.23 | 61,597 | +0.13(+0.80%) |
Feb 27, 2006 | 16.27 | 16.40 | 16.10 | 16.10 | 33,651 | -0.17(-1.06%) |
Feb 24, 2006 | 16.28 | 16.32 | 16.23 | 16.27 | 67,303 | -0.04(-0.26%) |
Feb 23, 2006 | 16.57 | 16.57 | 16.10 | 16.32 | 64,857 | -0.21(-1.25%) |
Feb 22, 2006 | 16.75 | 16.92 | 16.30 | 16.52 | 242,663 | -0.22(-1.33%) |
Feb 21, 2006 | 15.59 | 17.03 | 15.59 | 16.75 | 227,177 | +1.20(+7.73%) |
Feb 17, 2006 | 15.11 | 15.60 | 15.11 | 15.54 | 103,982 | +0.34(+2.26%) |
Feb 16, 2006 | 15.46 | 15.54 | 15.11 | 15.20 | 244,992 | -0.44(-2.80%) |
Feb 15, 2006 | 15.72 | 15.72 | 15.56 | 15.64 | 63,460 | -0.08(-0.49%) |
Feb 14, 2006 | 15.16 | 15.93 | 15.16 | 15.72 | 143,572 | +0.60(+3.98%) |
Feb 13, 2006 | 15.07 | 15.44 | 15.07 | 15.11 | 164,298 | +0.04(+0.28%) |
Feb 10, 2006 | 14.99 | 15.24 | 14.64 | 15.07 | 119,352 | +0.03(+0.17%) |
Feb 09, 2006 | 14.56 | 15.24 | 14.56 | 15.05 | 228,923 | +0.45(+3.06%) |
Feb 08, 2006 | 14.60 | 14.60 | 14.43 | 14.60 | 187,820 | +0.00(+0.00%) |
Feb 07, 2006 | 14.63 | 15.03 | 14.38 | 14.60 | 382,626 | -0.21(-1.45%) |
Feb 06, 2006 | 14.60 | 14.81 | 13.97 | 14.81 | 311,480 | +0.26(+1.77%) |
Feb 03, 2006 | 14.30 | 14.60 | 14.18 | 14.56 | 336,515 | +0.69(+4.95%) |
Feb 02, 2006 | 13.53 | 14.86 | 13.14 | 13.87 | 874,475 | +0.34(+2.54%) |
Feb 01, 2006 | 12.54 | 13.99 | 12.45 | 13.53 | 5,865,388 | +0.00(+0.00%) |
Jan 31, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 30, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 27, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 26, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 25, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 24, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 23, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 20, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 19, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 18, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 17, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 13, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 12, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 11, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 10, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 09, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 06, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 05, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 04, 2006 | 0 | +0.00(+0.00%) | ||||
Jan 03, 2006 | 0 | +0.00(+0.00%) | ||||
Dec 30, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 29, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 28, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 23, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 22, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 21, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 20, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 19, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 16, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 15, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 14, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 13, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 12, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 09, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 08, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 07, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 06, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 05, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 02, 2005 | 0 | +0.00(+0.00%) | ||||
Dec 01, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 30, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 29, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 28, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 25, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 23, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 22, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 21, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 18, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 17, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 16, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 15, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 14, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 11, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 10, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 09, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 08, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 07, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 04, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 03, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 02, 2005 | 0 | +0.00(+0.00%) | ||||
Nov 01, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 31, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 28, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 27, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 26, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 25, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 24, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 21, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 20, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 19, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 18, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 17, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 14, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 13, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 12, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 11, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 10, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 07, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 06, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 05, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 04, 2005 | 0 | +0.00(+0.00%) | ||||
Oct 03, 2005 | 0 | +0.00(+0.00%) | ||||
Sep 30, 2005 | 0 | +0.00(+0.00%) |