Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.38 | 14.67 | 14.00 | 14.48 | 54,460 | +0.16(+1.11%) |
Jun 29, 2006 | 13.21 | 14.36 | 13.21 | 14.32 | 12,998 | +1.06(+8.03%) |
Jun 28, 2006 | 13.48 | 13.48 | 12.47 | 13.26 | 39,798 | -0.02(-0.13%) |
Jun 27, 2006 | 13.78 | 13.93 | 12.75 | 13.27 | 109,060 | -0.87(-6.16%) |
Jun 26, 2006 | 13.26 | 14.26 | 13.26 | 14.15 | 56,885 | +0.76(+5.70%) |
Jun 23, 2006 | 13.81 | 13.81 | 13.26 | 13.38 | 39,063 | -0.48(-3.45%) |
Jun 22, 2006 | 14.06 | 14.20 | 13.49 | 13.86 | 7,904 | -0.05(-0.36%) |
Jun 21, 2006 | 13.65 | 13.98 | 13.59 | 13.91 | 19,498 | +0.10(+0.73%) |
Jun 20, 2006 | 13.73 | 13.97 | 13.59 | 13.81 | 19,417 | -0.09(-0.66%) |
Jun 19, 2006 | 13.80 | 14.20 | 13.53 | 13.90 | 15,081 | -0.04(-0.30%) |
Jun 16, 2006 | 14.24 | 14.24 | 13.67 | 13.94 | 39,223 | -0.16(-1.13%) |
Jun 15, 2006 | 13.34 | 14.26 | 13.06 | 14.10 | 25,101 | +0.75(+5.59%) |
Jun 14, 2006 | 12.93 | 13.48 | 12.93 | 13.36 | 29,077 | +0.01(+0.06%) |
Jun 13, 2006 | 13.29 | 13.84 | 13.12 | 13.35 | 65,572 | -0.40(-2.93%) |
Jun 12, 2006 | 13.50 | 13.97 | 13.12 | 13.75 | 63,351 | +0.04(+0.31%) |
Jun 09, 2006 | 13.80 | 14.29 | 13.54 | 13.71 | 30,614 | -0.21(-1.51%) |
Jun 08, 2006 | 13.77 | 14.09 | 12.69 | 13.92 | 86,426 | -0.10(-0.72%) |
Jun 07, 2006 | 14.31 | 14.37 | 13.90 | 14.02 | 28,381 | -0.40(-2.77%) |
Jun 06, 2006 | 14.06 | 15.09 | 14.02 | 14.42 | 70,761 | +0.37(+2.66%) |
Jun 05, 2006 | 14.86 | 15.09 | 13.94 | 14.05 | 34,221 | -0.67(-4.56%) |
Jun 02, 2006 | 14.72 | 15.03 | 14.33 | 14.72 | 26,179 | +0.08(+0.57%) |
Jun 01, 2006 | 14.53 | 14.81 | 14.46 | 14.63 | 28,035 | -0.03(-0.23%) |
May 31, 2006 | 14.77 | 15.05 | 14.32 | 14.67 | 90,614 | -0.26(-1.74%) |
May 30, 2006 | 15.73 | 15.73 | 14.46 | 14.93 | 32,951 | -0.49(-3.16%) |
May 26, 2006 | 16.06 | 16.06 | 15.41 | 15.41 | 9,433 | -0.24(-1.55%) |
May 25, 2006 | 15.76 | 15.76 | 14.62 | 15.66 | 50,051 | -0.05(-0.32%) |
May 24, 2006 | 15.27 | 15.80 | 15.27 | 15.71 | 59,340 | +0.03(+0.16%) |
May 23, 2006 | 15.09 | 15.92 | 15.03 | 15.68 | 12,092 | +0.54(+3.60%) |
May 22, 2006 | 15.19 | 15.65 | 15.09 | 15.14 | 85,498 | -0.45(-2.90%) |
May 19, 2006 | 15.76 | 16.57 | 15.25 | 15.59 | 64,150 | -0.83(-5.06%) |
May 18, 2006 | 16.69 | 17.18 | 16.37 | 16.42 | 35,130 | -0.19(-1.16%) |
May 17, 2006 | 16.81 | 17.61 | 16.46 | 16.61 | 36,181 | -0.08(-0.45%) |
May 16, 2006 | 17.04 | 17.04 | 16.59 | 16.69 | 40,673 | -0.27(-1.58%) |
May 15, 2006 | 17.27 | 17.49 | 16.17 | 16.96 | 54,781 | -0.49(-2.83%) |
May 12, 2006 | 17.57 | 17.57 | 17.27 | 17.45 | 20,398 | -0.09(-0.53%) |
May 11, 2006 | 17.34 | 17.55 | 17.22 | 17.54 | 41,978 | +0.03(+0.19%) |
May 10, 2006 | 16.80 | 17.57 | 16.80 | 17.51 | 36,883 | +0.54(+3.16%) |
May 09, 2006 | 15.71 | 17.16 | 15.71 | 16.97 | 24,607 | +0.22(+1.30%) |
May 08, 2006 | 15.68 | 17.15 | 15.68 | 16.75 | 66,816 | +0.09(+0.55%) |
May 05, 2006 | 16.58 | 16.73 | 16.58 | 16.66 | 30,294 | -0.06(-0.35%) |
May 04, 2006 | 16.73 | 16.73 | 16.64 | 16.72 | 6,988 | +0.16(+0.96%) |
May 03, 2006 | 16.57 | 16.68 | 16.44 | 16.56 | 7,355 | -0.18(-1.05%) |
May 02, 2006 | 16.60 | 16.74 | 16.23 | 16.74 | 26,805 | +0.85(+5.33%) |
May 01, 2006 | 16.58 | 17.07 | 15.89 | 15.89 | 90,121 | -0.52(-3.17%) |
Apr 28, 2006 | 16.44 | 16.57 | 15.92 | 16.41 | 31,722 | +0.13(+0.82%) |
Apr 27, 2006 | 16.10 | 16.30 | 16.10 | 16.28 | 18,328 | +0.18(+1.09%) |
Apr 26, 2006 | 17.91 | 17.91 | 16.06 | 16.10 | 50,770 | -0.49(-2.98%) |
Apr 25, 2006 | 16.56 | 16.77 | 16.29 | 16.59 | 64,810 | +0.03(+0.15%) |
Apr 24, 2006 | 16.56 | 16.94 | 16.28 | 16.57 | 21,368 | +0.35(+2.17%) |
Apr 21, 2006 | 16.06 | 16.38 | 15.93 | 16.22 | 16,546 | +0.29(+1.79%) |
Apr 20, 2006 | 15.93 | 16.02 | 15.89 | 15.93 | 31,984 | +0.05(+0.32%) |
Apr 19, 2006 | 15.97 | 16.42 | 15.80 | 15.88 | 8,136 | -0.29(-1.76%) |
Apr 18, 2006 | 16.35 | 16.35 | 15.97 | 16.17 | 16,122 | -0.36(-2.18%) |
Apr 17, 2006 | 16.28 | 17.40 | 16.28 | 16.53 | 41,350 | +0.27(+1.65%) |
Apr 13, 2006 | 16.24 | 16.51 | 16.06 | 16.26 | 62,003 | -0.15(-0.92%) |
Apr 12, 2006 | 16.13 | 16.60 | 15.76 | 16.41 | 6,693 | +0.28(+1.72%) |
Apr 11, 2006 | 16.48 | 16.55 | 16.07 | 16.13 | 31,927 | -0.36(-2.19%) |
Apr 10, 2006 | 16.94 | 17.13 | 16.42 | 16.49 | 15,872 | -0.23(-1.35%) |
Apr 07, 2006 | 16.54 | 16.77 | 16.38 | 16.72 | 5,107 | +0.11(+0.66%) |
Apr 06, 2006 | 16.20 | 16.77 | 16.20 | 16.61 | 26,955 | +0.11(+0.66%) |
Apr 05, 2006 | 16.60 | 16.81 | 15.49 | 16.50 | 31,387 | -0.25(-1.50%) |
Apr 04, 2006 | 16.75 | 16.89 | 15.94 | 16.75 | 12,612 | -0.06(-0.35%) |