Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.54 | 13.85 | 13.54 | 13.72 | 87,408 | +0.27(+2.00%) |
Jun 29, 2006 | 12.99 | 13.48 | 12.99 | 13.45 | 40,216 | +0.49(+3.74%) |
Jun 28, 2006 | 12.84 | 13.01 | 12.67 | 12.96 | 97,500 | +0.16(+1.26%) |
Jun 27, 2006 | 12.94 | 12.94 | 12.74 | 12.80 | 109,817 | -0.13(-1.04%) |
Jun 26, 2006 | 12.86 | 12.94 | 12.80 | 12.94 | 42,146 | +0.13(+1.05%) |
Jun 23, 2006 | 12.82 | 12.86 | 12.80 | 12.80 | 26,712 | -0.07(-0.52%) |
Jun 22, 2006 | 12.94 | 12.94 | 12.80 | 12.87 | 88,892 | +0.00(+0.00%) |
Jun 21, 2006 | 12.74 | 12.98 | 12.70 | 12.87 | 91,415 | +0.17(+1.33%) |
Jun 20, 2006 | 12.69 | 12.74 | 12.60 | 12.70 | 251,392 | +0.02(+0.16%) |
Jun 19, 2006 | 13.04 | 13.04 | 12.68 | 12.68 | 231,358 | -0.46(-3.49%) |
Jun 16, 2006 | 13.14 | 13.17 | 13.13 | 13.14 | 41,404 | +0.01(+0.05%) |
Jun 15, 2006 | 13.04 | 13.24 | 13.03 | 13.13 | 552,055 | +0.09(+0.72%) |
Jun 14, 2006 | 13.03 | 13.24 | 12.87 | 13.04 | 134,006 | +0.11(+0.89%) |
Jun 13, 2006 | 12.80 | 13.11 | 12.80 | 12.92 | 264,600 | +0.12(+0.95%) |
Jun 12, 2006 | 13.71 | 13.71 | 12.61 | 12.80 | 173,630 | -1.02(-7.36%) |
Jun 09, 2006 | 13.91 | 13.92 | 13.81 | 13.82 | 5,936 | -0.09(-0.68%) |
Jun 08, 2006 | 14.45 | 14.45 | 13.87 | 13.91 | 468,059 | -0.61(-4.18%) |
Jun 07, 2006 | 14.45 | 14.70 | 14.42 | 14.52 | 323,219 | +0.17(+1.17%) |
Jun 06, 2006 | 13.95 | 14.35 | 13.86 | 14.35 | 162,945 | +0.39(+2.80%) |
Jun 05, 2006 | 14.81 | 14.81 | 13.96 | 13.96 | 141,575 | -0.83(-5.60%) |
Jun 02, 2006 | 14.72 | 15.13 | 14.72 | 14.79 | 840,845 | +0.01(+0.05%) |
Jun 01, 2006 | 14.52 | 14.95 | 14.25 | 14.78 | 244,121 | +0.09(+0.64%) |
May 31, 2006 | 13.41 | 14.76 | 13.41 | 14.69 | 759,372 | +1.31(+9.77%) |
May 30, 2006 | 13.52 | 13.52 | 13.14 | 13.38 | 177,637 | -0.17(-1.24%) |
May 26, 2006 | 13.71 | 13.73 | 13.54 | 13.55 | 70,194 | -0.14(-1.03%) |
May 25, 2006 | 13.27 | 14.15 | 13.27 | 13.69 | 110,559 | +0.52(+3.94%) |
May 24, 2006 | 13.61 | 13.61 | 12.97 | 13.17 | 529,646 | -0.47(-3.46%) |
May 23, 2006 | 13.51 | 13.95 | 13.51 | 13.65 | 1,279,373 | +0.20(+1.45%) |
May 22, 2006 | 13.88 | 13.88 | 13.26 | 13.45 | 950,366 | -0.43(-3.11%) |
May 19, 2006 | 13.97 | 14.02 | 13.71 | 13.88 | 114,417 | -0.05(-0.39%) |
May 18, 2006 | 14.47 | 14.47 | 13.91 | 13.94 | 41,107 | -0.54(-3.72%) |
May 17, 2006 | 14.58 | 14.62 | 14.41 | 14.47 | 846,633 | -0.18(-1.24%) |
May 16, 2006 | 14.62 | 14.78 | 14.35 | 14.66 | 64,109 | +0.07(+0.46%) |
May 15, 2006 | 15.15 | 15.15 | 14.52 | 14.59 | 281,518 | -0.61(-3.99%) |
May 12, 2006 | 15.99 | 16.04 | 15.20 | 15.20 | 626,998 | -0.86(-5.37%) |
May 11, 2006 | 16.51 | 16.54 | 16.04 | 16.06 | 18,847 | -0.48(-2.89%) |
May 10, 2006 | 16.48 | 16.58 | 16.48 | 16.54 | 20,776 | +0.03(+0.16%) |
May 09, 2006 | 16.04 | 16.64 | 16.00 | 16.51 | 396,826 | +0.51(+3.16%) |
May 08, 2006 | 16.02 | 16.21 | 15.94 | 16.00 | 86,666 | +0.00(+0.00%) |
May 05, 2006 | 15.80 | 16.00 | 15.67 | 16.00 | 407,808 | +0.17(+1.06%) |
May 04, 2006 | 15.97 | 16.00 | 15.84 | 15.84 | 280,331 | -0.05(-0.34%) |
May 03, 2006 | 15.73 | 16.00 | 15.72 | 15.89 | 542,706 | +0.09(+0.55%) |
May 02, 2006 | 15.65 | 15.84 | 15.60 | 15.80 | 336,575 | +0.10(+0.64%) |
May 01, 2006 | 15.63 | 15.70 | 15.63 | 15.70 | 5,639 | +0.09(+0.56%) |
Apr 28, 2006 | 15.58 | 15.63 | 15.39 | 15.61 | 56,689 | +0.01(+0.09%) |
Apr 27, 2006 | 15.69 | 15.69 | 15.43 | 15.60 | 45,262 | -0.09(-0.56%) |
Apr 26, 2006 | 15.57 | 15.73 | 15.55 | 15.69 | 115,308 | +0.15(+1.00%) |
Apr 25, 2006 | 15.20 | 15.61 | 15.20 | 15.53 | 448,322 | +0.20(+1.32%) |
Apr 24, 2006 | 15.49 | 15.49 | 15.28 | 15.33 | 195,000 | -0.16(-1.04%) |
Apr 21, 2006 | 15.41 | 15.50 | 15.40 | 15.49 | 119,018 | +0.06(+0.39%) |
Apr 20, 2006 | 15.57 | 15.57 | 15.36 | 15.43 | 244,714 | -0.18(-1.17%) |
Apr 19, 2006 | 15.73 | 15.73 | 15.59 | 15.61 | 175,411 | -0.09(-0.56%) |
Apr 18, 2006 | 15.30 | 15.70 | 15.20 | 15.70 | 503,527 | +0.44(+2.87%) |
Apr 17, 2006 | 15.13 | 15.38 | 15.13 | 15.26 | 204,943 | +0.13(+0.89%) |
Apr 13, 2006 | 14.82 | 15.32 | 14.74 | 15.13 | 401,575 | +0.30(+2.05%) |
Apr 12, 2006 | 14.80 | 15.22 | 14.74 | 14.82 | 522,078 | +0.09(+0.64%) |
Apr 11, 2006 | 14.85 | 14.89 | 14.63 | 14.73 | 829,418 | -0.16(-1.09%) |
Apr 10, 2006 | 15.36 | 15.36 | 14.82 | 14.89 | 154,783 | -0.30(-2.00%) |
Apr 07, 2006 | 15.33 | 15.40 | 15.20 | 15.20 | 31,758 | -0.09(-0.62%) |
Apr 06, 2006 | 15.63 | 15.70 | 15.29 | 15.29 | 89,041 | -0.48(-3.03%) |
Apr 05, 2006 | 15.90 | 16.00 | 15.77 | 15.77 | 125,251 | -0.13(-0.85%) |
Apr 04, 2006 | 15.55 | 15.90 | 15.43 | 15.90 | 674,635 | +0.61(+3.97%) |