Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.41 | 16.50 | 16.14 | 16.27 | 344,368 | -0.03(-0.19%) |
Jun 29, 2006 | 15.90 | 16.36 | 15.85 | 16.30 | 471,276 | +0.53(+3.36%) |
Jun 28, 2006 | 15.58 | 15.77 | 15.47 | 15.77 | 594,392 | +0.32(+2.06%) |
Jun 27, 2006 | 15.47 | 15.56 | 15.36 | 15.45 | 529,265 | -0.05(-0.35%) |
Jun 26, 2006 | 14.92 | 15.51 | 14.91 | 15.50 | 628,962 | +0.66(+4.47%) |
Jun 23, 2006 | 15.20 | 15.20 | 14.68 | 14.84 | 691,636 | -0.33(-2.16%) |
Jun 22, 2006 | 15.38 | 15.47 | 15.02 | 15.17 | 714,608 | -0.29(-1.89%) |
Jun 21, 2006 | 15.33 | 15.69 | 15.15 | 15.46 | 441,166 | +0.11(+0.73%) |
Jun 20, 2006 | 15.29 | 15.54 | 15.24 | 15.35 | 406,372 | +0.04(+0.23%) |
Jun 19, 2006 | 15.57 | 15.60 | 15.24 | 15.31 | 378,269 | -0.26(-1.64%) |
Jun 16, 2006 | 16.04 | 16.07 | 15.49 | 15.57 | 1,243,428 | -0.60(-3.69%) |
Jun 15, 2006 | 16.61 | 16.66 | 15.65 | 16.16 | 982,252 | -0.44(-2.67%) |
Jun 14, 2006 | 15.50 | 16.67 | 15.50 | 16.61 | 780,627 | +1.11(+7.18%) |
Jun 13, 2006 | 15.18 | 15.85 | 15.11 | 15.50 | 477,744 | +0.30(+1.95%) |
Jun 12, 2006 | 15.41 | 15.42 | 15.02 | 15.20 | 283,033 | -0.22(-1.45%) |
Jun 09, 2006 | 15.54 | 15.67 | 15.23 | 15.42 | 316,488 | -0.11(-0.72%) |
Jun 08, 2006 | 15.19 | 15.65 | 14.88 | 15.54 | 448,749 | +0.30(+1.97%) |
Jun 07, 2006 | 15.35 | 15.76 | 15.20 | 15.24 | 286,824 | -0.09(-0.61%) |
Jun 06, 2006 | 15.28 | 15.40 | 15.02 | 15.33 | 310,466 | +0.09(+0.56%) |
Jun 05, 2006 | 15.72 | 15.72 | 15.09 | 15.24 | 340,130 | -0.52(-3.27%) |
Jun 02, 2006 | 15.89 | 15.96 | 15.61 | 15.76 | 174,191 | -0.06(-0.37%) |
Jun 01, 2006 | 15.25 | 15.82 | 15.23 | 15.82 | 231,511 | +0.56(+3.70%) |
May 31, 2006 | 15.11 | 15.28 | 14.81 | 15.25 | 446,296 | +0.17(+1.16%) |
May 30, 2006 | 15.52 | 15.54 | 15.05 | 15.08 | 276,788 | -0.52(-3.33%) |
May 26, 2006 | 15.79 | 15.89 | 15.51 | 15.60 | 227,051 | -0.11(-0.71%) |
May 25, 2006 | 15.71 | 15.90 | 15.52 | 15.71 | 278,126 | +0.11(+0.69%) |
May 24, 2006 | 15.58 | 15.70 | 15.03 | 15.60 | 417,747 | -0.02(-0.12%) |
May 23, 2006 | 15.96 | 16.08 | 15.61 | 15.62 | 268,535 | -0.22(-1.41%) |
May 22, 2006 | 15.71 | 16.06 | 15.61 | 15.84 | 245,340 | -0.14(-0.90%) |
May 19, 2006 | 15.77 | 16.10 | 15.71 | 15.99 | 235,303 | +0.14(+0.88%) |
May 18, 2006 | 16.13 | 16.26 | 15.79 | 15.85 | 268,758 | -0.26(-1.64%) |
May 17, 2006 | 16.11 | 16.36 | 16.06 | 16.11 | 283,925 | -0.09(-0.55%) |
May 16, 2006 | 16.19 | 16.40 | 16.14 | 16.20 | 179,990 | +0.06(+0.39%) |
May 15, 2006 | 16.05 | 16.19 | 15.79 | 16.14 | 319,165 | -0.01(-0.06%) |
May 12, 2006 | 16.14 | 16.47 | 16.14 | 16.15 | 256,715 | -0.21(-1.29%) |
May 11, 2006 | 16.95 | 16.98 | 16.23 | 16.36 | 335,446 | -0.59(-3.47%) |
May 10, 2006 | 16.70 | 16.95 | 16.62 | 16.95 | 523,912 | +0.25(+1.48%) |
May 09, 2006 | 16.47 | 16.80 | 16.44 | 16.70 | 451,425 | +0.14(+0.84%) |
May 08, 2006 | 16.81 | 16.82 | 16.50 | 16.56 | 306,006 | -0.23(-1.36%) |
May 05, 2006 | 16.39 | 17.02 | 16.36 | 16.79 | 661,080 | +0.43(+2.60%) |
May 04, 2006 | 16.36 | 16.41 | 16.28 | 16.36 | 232,180 | +0.00(+0.03%) |
May 03, 2006 | 16.32 | 16.41 | 16.18 | 16.36 | 387,414 | +0.06(+0.36%) |
May 02, 2006 | 16.26 | 16.34 | 16.03 | 16.30 | 694,312 | +0.16(+1.00%) |
May 01, 2006 | 16.45 | 16.59 | 16.11 | 16.14 | 1,207,073 | +0.17(+1.07%) |
Apr 28, 2006 | 15.82 | 16.10 | 15.59 | 15.97 | 693,197 | +0.26(+1.66%) |
Apr 27, 2006 | 15.45 | 15.76 | 15.31 | 15.71 | 646,582 | +0.56(+3.67%) |
Apr 26, 2006 | 15.09 | 15.26 | 15.06 | 15.15 | 303,329 | +0.06(+0.42%) |
Apr 25, 2006 | 15.08 | 15.16 | 14.98 | 15.09 | 603,313 | +0.01(+0.09%) |
Apr 24, 2006 | 14.92 | 15.11 | 14.80 | 15.08 | 627,178 | +0.13(+0.84%) |
Apr 21, 2006 | 15.31 | 15.31 | 14.89 | 14.95 | 983,144 | -0.29(-1.91%) |
Apr 20, 2006 | 15.24 | 15.36 | 15.13 | 15.24 | 794,902 | -0.02(-0.15%) |
Apr 19, 2006 | 15.24 | 15.29 | 15.11 | 15.27 | 488,003 | +0.02(+0.15%) |
Apr 18, 2006 | 15.01 | 15.29 | 15.01 | 15.24 | 290,393 | +0.24(+1.58%) |
Apr 17, 2006 | 15.08 | 15.15 | 14.95 | 15.01 | 485,773 | -0.15(-1.01%) |
Apr 13, 2006 | 15.16 | 15.29 | 14.87 | 15.16 | 380,277 | -0.00(-0.03%) |
Apr 12, 2006 | 15.13 | 15.19 | 15.02 | 15.16 | 239,318 | -0.01(-0.09%) |
Apr 11, 2006 | 15.41 | 15.41 | 14.97 | 15.18 | 436,259 | -0.22(-1.43%) |
Apr 10, 2006 | 15.69 | 15.69 | 15.32 | 15.40 | 345,929 | -0.31(-1.97%) |
Apr 07, 2006 | 15.71 | 15.78 | 15.58 | 15.71 | 451,871 | -0.01(-0.09%) |
Apr 06, 2006 | 15.70 | 15.72 | 15.60 | 15.72 | 329,424 | +0.01(+0.09%) |
Apr 05, 2006 | 15.60 | 15.80 | 15.50 | 15.71 | 326,748 | +0.10(+0.63%) |
Apr 04, 2006 | 15.30 | 15.67 | 15.23 | 15.61 | 450,533 | +0.23(+1.49%) |