Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.63 | 14.48 | 13.44 | 14.43 | 726,167 | +0.95(+7.05%) |
Jun 29, 2006 | 12.60 | 13.48 | 12.60 | 13.48 | 296,100 | +1.03(+8.27%) |
Jun 28, 2006 | 12.46 | 12.61 | 12.23 | 12.45 | 140,723 | +0.07(+0.57%) |
Jun 27, 2006 | 12.99 | 13.27 | 12.31 | 12.38 | 150,107 | -0.56(-4.33%) |
Jun 26, 2006 | 13.29 | 13.41 | 12.85 | 12.94 | 128,900 | -0.27(-2.04%) |
Jun 23, 2006 | 13.11 | 13.39 | 12.97 | 13.21 | 59,143 | +0.01(+0.08%) |
Jun 22, 2006 | 13.62 | 13.68 | 13.00 | 13.20 | 108,953 | -0.45(-3.30%) |
Jun 21, 2006 | 13.42 | 13.82 | 13.32 | 13.65 | 108,989 | +0.25(+1.87%) |
Jun 20, 2006 | 13.13 | 13.58 | 13.04 | 13.40 | 146,259 | +0.30(+2.29%) |
Jun 19, 2006 | 13.45 | 13.47 | 13.00 | 13.10 | 237,095 | -0.26(-1.95%) |
Jun 16, 2006 | 13.78 | 13.85 | 13.16 | 13.36 | 529,977 | -0.46(-3.33%) |
Jun 15, 2006 | 12.11 | 14.14 | 12.08 | 13.82 | 737,837 | +2.01(+17.02%) |
Jun 14, 2006 | 13.47 | 13.47 | 11.36 | 11.81 | 1,430,379 | -1.42(-10.73%) |
Jun 13, 2006 | 13.98 | 14.24 | 13.19 | 13.23 | 265,681 | -0.76(-5.43%) |
Jun 12, 2006 | 14.58 | 14.88 | 13.99 | 13.99 | 153,209 | -0.63(-4.31%) |
Jun 09, 2006 | 14.81 | 15.24 | 14.44 | 14.62 | 127,311 | -0.09(-0.58%) |
Jun 08, 2006 | 14.79 | 14.85 | 14.20 | 14.71 | 222,209 | -0.20(-1.31%) |
Jun 07, 2006 | 14.67 | 15.65 | 14.64 | 14.90 | 238,293 | +0.23(+1.57%) |
Jun 06, 2006 | 14.51 | 15.08 | 14.37 | 14.67 | 205,962 | +0.06(+0.41%) |
Jun 05, 2006 | 14.80 | 15.09 | 14.60 | 14.61 | 429,110 | -0.32(-2.14%) |
Jun 02, 2006 | 15.58 | 15.78 | 14.81 | 14.93 | 289,919 | -0.76(-4.84%) |
Jun 01, 2006 | 15.88 | 15.96 | 14.72 | 15.69 | 638,180 | -0.28(-1.75%) |
May 31, 2006 | 13.39 | 16.59 | 13.31 | 15.97 | 1,597,827 | +2.98(+22.94%) |
May 30, 2006 | 13.46 | 13.46 | 12.92 | 12.99 | 140,402 | -0.50(-3.71%) |
May 26, 2006 | 13.04 | 13.55 | 12.99 | 13.49 | 103,528 | +0.50(+3.85%) |
May 25, 2006 | 13.06 | 13.24 | 12.52 | 12.99 | 198,118 | +0.13(+1.01%) |
May 24, 2006 | 12.75 | 12.98 | 12.47 | 12.86 | 137,246 | +0.11(+0.86%) |
May 23, 2006 | 13.41 | 13.57 | 12.68 | 12.75 | 175,219 | -0.52(-3.92%) |
May 22, 2006 | 12.91 | 13.53 | 12.44 | 13.27 | 225,357 | +0.27(+2.08%) |
May 19, 2006 | 12.51 | 13.20 | 12.36 | 13.00 | 253,151 | +0.41(+3.26%) |
May 18, 2006 | 12.17 | 12.62 | 12.10 | 12.59 | 196,407 | +0.43(+3.54%) |
May 17, 2006 | 12.27 | 12.44 | 12.06 | 12.16 | 214,909 | -0.16(-1.30%) |
May 16, 2006 | 12.51 | 12.89 | 12.32 | 12.32 | 242,294 | -0.25(-1.99%) |
May 15, 2006 | 12.85 | 13.00 | 12.34 | 12.57 | 299,460 | -0.43(-3.31%) |
May 12, 2006 | 13.00 | 13.07 | 12.74 | 13.00 | 156,575 | -0.05(-0.38%) |
May 11, 2006 | 13.50 | 13.50 | 12.90 | 13.05 | 211,764 | -0.36(-2.68%) |
May 10, 2006 | 13.58 | 13.64 | 13.34 | 13.41 | 88,773 | -0.29(-2.12%) |
May 09, 2006 | 13.25 | 13.94 | 13.06 | 13.70 | 274,698 | +0.35(+2.62%) |
May 08, 2006 | 13.74 | 13.80 | 13.18 | 13.35 | 131,605 | -0.39(-2.84%) |
May 05, 2006 | 14.13 | 14.15 | 13.63 | 13.74 | 112,386 | -0.20(-1.43%) |
May 04, 2006 | 13.95 | 14.00 | 13.67 | 13.94 | 74,476 | +0.01(+0.07%) |
May 03, 2006 | 14.03 | 14.15 | 13.61 | 13.93 | 249,484 | -0.15(-1.07%) |
May 02, 2006 | 14.08 | 14.22 | 13.52 | 14.08 | 285,866 | -0.01(-0.07%) |
May 01, 2006 | 14.33 | 14.58 | 13.82 | 14.09 | 193,088 | -0.22(-1.54%) |
Apr 28, 2006 | 14.19 | 14.54 | 14.05 | 14.31 | 112,600 | +0.04(+0.28%) |
Apr 27, 2006 | 14.61 | 14.83 | 14.23 | 14.27 | 205,932 | -0.49(-3.32%) |
Apr 26, 2006 | 14.85 | 14.95 | 14.59 | 14.76 | 200,499 | -0.05(-0.34%) |
Apr 25, 2006 | 14.45 | 14.84 | 14.15 | 14.81 | 176,442 | +0.36(+2.49%) |
Apr 24, 2006 | 14.60 | 14.68 | 14.32 | 14.45 | 141,925 | -0.06(-0.41%) |
Apr 21, 2006 | 15.08 | 15.08 | 14.35 | 14.51 | 137,245 | -0.41(-2.75%) |
Apr 20, 2006 | 15.10 | 15.30 | 14.61 | 14.92 | 168,276 | -0.11(-0.73%) |
Apr 19, 2006 | 14.96 | 15.07 | 14.73 | 15.03 | 102,129 | +0.18(+1.21%) |
Apr 18, 2006 | 14.56 | 15.00 | 14.41 | 14.85 | 168,003 | +0.29(+1.99%) |
Apr 17, 2006 | 14.63 | 14.84 | 14.32 | 14.56 | 174,315 | +0.00(+0.00%) |
Apr 13, 2006 | 14.49 | 15.22 | 14.49 | 14.56 | 162,186 | +0.07(+0.48%) |
Apr 12, 2006 | 14.64 | 14.57 | 14.22 | 14.49 | 145,809 | -0.15(-1.02%) |
Apr 11, 2006 | 14.85 | 15.04 | 14.38 | 14.64 | 202,561 | -0.28(-1.88%) |
Apr 10, 2006 | 14.89 | 15.03 | 14.57 | 14.92 | 137,675 | +0.09(+0.61%) |
Apr 07, 2006 | 15.30 | 15.55 | 14.50 | 14.83 | 187,473 | -0.35(-2.31%) |
Apr 06, 2006 | 15.80 | 15.80 | 15.10 | 15.18 | 135,720 | -0.55(-3.50%) |
Apr 05, 2006 | 15.80 | 16.00 | 15.72 | 15.73 | 105,318 | -0.08(-0.51%) |
Apr 04, 2006 | 16.00 | 16.10 | 15.71 | 15.81 | 201,542 | -0.14(-0.88%) |