Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.57 | 15.87 | 15.28 | 15.87 | 357,789 | +0.47(+3.05%) |
Jun 29, 2006 | 14.90 | 15.40 | 14.63 | 15.40 | 295,314 | +0.67(+4.55%) |
Jun 28, 2006 | 14.74 | 14.86 | 14.38 | 14.73 | 181,787 | +0.03(+0.24%) |
Jun 27, 2006 | 15.34 | 15.45 | 14.55 | 14.69 | 190,030 | -0.60(-3.93%) |
Jun 26, 2006 | 15.35 | 15.54 | 15.21 | 15.30 | 144,330 | +0.05(+0.32%) |
Jun 23, 2006 | 15.49 | 15.52 | 15.13 | 15.25 | 132,471 | -0.39(-2.52%) |
Jun 22, 2006 | 15.37 | 15.68 | 15.32 | 15.64 | 175,424 | +0.30(+1.98%) |
Jun 21, 2006 | 15.36 | 15.60 | 15.32 | 15.34 | 287,504 | -0.25(-1.60%) |
Jun 20, 2006 | 15.83 | 15.83 | 15.32 | 15.59 | 295,603 | -0.25(-1.57%) |
Jun 19, 2006 | 17.26 | 17.26 | 15.79 | 15.83 | 348,678 | -0.28(-1.76%) |
Jun 16, 2006 | 16.08 | 16.22 | 15.78 | 16.12 | 812,764 | -0.12(-0.77%) |
Jun 15, 2006 | 15.11 | 16.48 | 14.98 | 16.24 | 647,029 | +1.56(+10.65%) |
Jun 14, 2006 | 14.16 | 14.76 | 14.16 | 14.68 | 264,943 | +0.55(+3.87%) |
Jun 13, 2006 | 14.28 | 14.92 | 14.08 | 14.13 | 408,262 | -0.58(-3.95%) |
Jun 12, 2006 | 14.83 | 14.96 | 14.46 | 14.71 | 373,553 | -0.12(-0.79%) |
Jun 09, 2006 | 15.18 | 15.49 | 14.72 | 14.83 | 364,587 | -0.32(-2.10%) |
Jun 08, 2006 | 15.14 | 15.56 | 14.69 | 15.15 | 669,301 | -0.03(-0.23%) |
Jun 07, 2006 | 15.56 | 15.84 | 15.13 | 15.18 | 369,070 | -0.44(-2.83%) |
Jun 06, 2006 | 15.56 | 15.83 | 15.45 | 15.63 | 310,209 | -0.26(-1.61%) |
Jun 05, 2006 | 16.48 | 16.48 | 15.53 | 15.88 | 822,887 | -0.59(-3.61%) |
Jun 02, 2006 | 15.94 | 16.90 | 15.63 | 16.48 | 904,887 | +0.50(+3.12%) |
Jun 01, 2006 | 13.93 | 15.98 | 13.89 | 15.98 | 1,427,833 | +3.06(+23.65%) |
May 31, 2006 | 12.55 | 12.94 | 12.54 | 12.92 | 145,921 | +0.35(+2.75%) |
May 30, 2006 | 12.92 | 12.92 | 12.54 | 12.58 | 99,498 | -0.33(-2.57%) |
May 26, 2006 | 12.82 | 12.97 | 12.69 | 12.91 | 132,905 | +0.19(+1.47%) |
May 25, 2006 | 12.76 | 12.99 | 12.65 | 12.72 | 106,874 | +0.13(+1.04%) |
May 24, 2006 | 12.76 | 12.76 | 12.38 | 12.59 | 227,631 | -0.22(-1.73%) |
May 23, 2006 | 13.31 | 13.44 | 12.79 | 12.81 | 102,824 | -0.48(-3.59%) |
May 22, 2006 | 12.96 | 13.45 | 12.85 | 13.29 | 118,154 | +0.29(+2.23%) |
May 19, 2006 | 12.95 | 13.13 | 12.79 | 13.00 | 246,432 | -0.03(-0.27%) |
May 18, 2006 | 13.21 | 13.50 | 13.00 | 13.03 | 151,561 | -0.05(-0.37%) |
May 17, 2006 | 13.14 | 13.20 | 12.96 | 13.08 | 216,206 | -0.06(-0.42%) |
May 16, 2006 | 12.90 | 13.19 | 12.90 | 13.14 | 151,272 | +0.26(+2.04%) |
May 15, 2006 | 12.58 | 13.00 | 12.47 | 12.88 | 218,376 | +0.19(+1.53%) |
May 12, 2006 | 13.32 | 13.32 | 12.68 | 12.68 | 152,140 | -0.67(-5.02%) |
May 11, 2006 | 13.58 | 13.59 | 13.30 | 13.35 | 121,336 | -0.28(-2.08%) |
May 10, 2006 | 13.84 | 13.85 | 13.51 | 13.64 | 88,362 | -0.21(-1.55%) |
May 09, 2006 | 13.77 | 13.95 | 13.62 | 13.85 | 171,953 | +0.04(+0.30%) |
May 08, 2006 | 13.82 | 14.01 | 13.76 | 13.81 | 192,923 | +0.13(+0.96%) |
May 05, 2006 | 13.61 | 13.91 | 13.58 | 13.68 | 117,431 | +0.14(+1.02%) |
May 04, 2006 | 13.61 | 13.68 | 13.45 | 13.54 | 141,582 | +0.03(+0.20%) |
May 03, 2006 | 13.62 | 13.64 | 13.35 | 13.51 | 160,528 | -0.12(-0.86%) |
May 02, 2006 | 13.21 | 13.65 | 13.01 | 13.63 | 299,508 | +0.42(+3.19%) |
May 01, 2006 | 13.67 | 13.70 | 13.18 | 13.21 | 229,078 | -0.39(-2.90%) |
Apr 28, 2006 | 13.58 | 13.74 | 13.56 | 13.60 | 193,935 | +0.01(+0.10%) |
Apr 27, 2006 | 13.76 | 13.79 | 13.56 | 13.59 | 257,134 | -0.12(-0.91%) |
Apr 26, 2006 | 13.58 | 13.82 | 13.49 | 13.71 | 126,253 | +0.16(+1.17%) |
Apr 25, 2006 | 13.58 | 13.59 | 13.20 | 13.55 | 202,612 | -0.03(-0.20%) |
Apr 24, 2006 | 13.77 | 13.82 | 13.49 | 13.58 | 174,411 | -0.18(-1.31%) |
Apr 21, 2006 | 14.13 | 14.13 | 13.67 | 13.76 | 185,836 | -0.19(-1.39%) |
Apr 20, 2006 | 14.15 | 14.20 | 13.87 | 13.95 | 158,937 | -0.22(-1.56%) |
Apr 19, 2006 | 14.04 | 14.27 | 14.00 | 14.18 | 333,782 | +0.13(+0.94%) |
Apr 18, 2006 | 14.13 | 14.20 | 14.02 | 14.04 | 260,316 | -0.03(-0.25%) |
Apr 17, 2006 | 14.65 | 14.65 | 14.03 | 14.08 | 397,994 | -0.57(-3.87%) |
Apr 13, 2006 | 14.67 | 14.86 | 14.62 | 14.65 | 111,068 | -0.02(-0.14%) |
Apr 12, 2006 | 14.45 | 14.87 | 14.40 | 14.67 | 169,060 | +0.15(+1.05%) |
Apr 11, 2006 | 14.94 | 15.07 | 14.21 | 14.51 | 403,055 | -0.46(-3.09%) |
Apr 10, 2006 | 15.39 | 15.46 | 14.94 | 14.98 | 314,403 | -0.38(-2.48%) |
Apr 07, 2006 | 15.55 | 16.04 | 15.24 | 15.36 | 409,708 | -0.15(-0.94%) |
Apr 06, 2006 | 16.40 | 16.58 | 15.50 | 15.50 | 613,911 | -0.85(-5.20%) |
Apr 05, 2006 | 16.98 | 17.27 | 16.28 | 16.35 | 406,960 | -0.70(-4.10%) |
Apr 04, 2006 | 16.77 | 17.13 | 16.61 | 17.05 | 438,632 | +0.34(+2.03%) |