Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.19 | 16.08 | 14.89 | 16.03 | 339,131 | +0.88(+5.81%) |
Jun 29, 2006 | 14.59 | 15.24 | 14.59 | 15.15 | 214,705 | +0.68(+4.68%) |
Jun 28, 2006 | 14.97 | 14.97 | 14.32 | 14.47 | 171,642 | -0.41(-2.73%) |
Jun 27, 2006 | 14.99 | 15.00 | 14.75 | 14.88 | 145,692 | -0.05(-0.32%) |
Jun 26, 2006 | 14.81 | 15.33 | 14.69 | 14.93 | 221,217 | +0.17(+1.18%) |
Jun 23, 2006 | 15.16 | 15.18 | 14.72 | 14.75 | 132,743 | -0.46(-3.05%) |
Jun 22, 2006 | 15.46 | 15.53 | 15.15 | 15.22 | 127,077 | -0.35(-2.24%) |
Jun 21, 2006 | 15.09 | 15.86 | 15.07 | 15.56 | 93,330 | +0.62(+4.14%) |
Jun 20, 2006 | 14.95 | 15.17 | 14.75 | 14.95 | 55,273 | +0.02(+0.13%) |
Jun 19, 2006 | 15.52 | 15.52 | 14.77 | 14.93 | 106,098 | -0.58(-3.74%) |
Jun 16, 2006 | 16.11 | 16.14 | 15.36 | 15.51 | 307,775 | -0.60(-3.72%) |
Jun 15, 2006 | 15.43 | 16.16 | 15.43 | 16.11 | 140,920 | +0.82(+5.38%) |
Jun 14, 2006 | 15.14 | 15.46 | 15.04 | 15.28 | 145,902 | +0.27(+1.80%) |
Jun 13, 2006 | 15.62 | 15.72 | 14.88 | 15.01 | 280,655 | -0.57(-3.66%) |
Jun 12, 2006 | 16.01 | 16.44 | 15.56 | 15.58 | 148,381 | -0.43(-2.66%) |
Jun 09, 2006 | 16.48 | 16.52 | 16.01 | 16.01 | 96,040 | -0.40(-2.42%) |
Jun 08, 2006 | 16.54 | 16.69 | 15.92 | 16.41 | 160,935 | -0.20(-1.22%) |
Jun 07, 2006 | 17.03 | 17.27 | 16.60 | 16.61 | 113,761 | -0.34(-2.00%) |
Jun 06, 2006 | 16.94 | 17.15 | 16.54 | 16.95 | 115,335 | +0.10(+0.57%) |
Jun 05, 2006 | 17.57 | 17.57 | 16.72 | 16.85 | 190,709 | -0.72(-4.07%) |
Jun 02, 2006 | 17.52 | 17.75 | 17.16 | 17.57 | 121,459 | +0.22(+1.28%) |
Jun 01, 2006 | 17.31 | 17.50 | 17.17 | 17.34 | 175,435 | +0.13(+0.73%) |
May 31, 2006 | 17.27 | 17.62 | 17.11 | 17.22 | 284,670 | +0.06(+0.34%) |
May 30, 2006 | 17.75 | 17.80 | 17.16 | 17.16 | 105,182 | -0.77(-4.32%) |
May 26, 2006 | 18.49 | 18.54 | 17.75 | 17.94 | 125,381 | -0.45(-2.42%) |
May 25, 2006 | 18.61 | 18.74 | 18.23 | 18.38 | 135,248 | -0.08(-0.42%) |
May 24, 2006 | 18.48 | 18.67 | 18.04 | 18.46 | 189,201 | -0.02(-0.10%) |
May 23, 2006 | 18.06 | 18.66 | 18.06 | 18.48 | 264,515 | +0.35(+1.92%) |
May 22, 2006 | 17.96 | 18.33 | 17.66 | 18.13 | 169,237 | -0.10(-0.53%) |
May 19, 2006 | 18.21 | 18.51 | 17.95 | 18.23 | 174,545 | -0.04(-0.24%) |
May 18, 2006 | 18.69 | 18.83 | 18.26 | 18.27 | 91,164 | -0.25(-1.33%) |
May 17, 2006 | 18.48 | 18.67 | 18.24 | 18.52 | 180,785 | -0.11(-0.57%) |
May 16, 2006 | 18.77 | 18.86 | 18.54 | 18.62 | 165,729 | -0.10(-0.52%) |
May 15, 2006 | 18.58 | 19.35 | 18.46 | 18.72 | 262,321 | -0.15(-0.82%) |
May 12, 2006 | 19.21 | 19.22 | 18.67 | 18.87 | 108,135 | -0.46(-2.40%) |
May 11, 2006 | 20.19 | 20.29 | 19.34 | 19.34 | 107,433 | -0.90(-4.45%) |
May 10, 2006 | 20.31 | 20.46 | 20.10 | 20.24 | 68,555 | -0.08(-0.38%) |
May 09, 2006 | 20.41 | 20.53 | 20.31 | 20.31 | 52,813 | -0.09(-0.43%) |
May 08, 2006 | 20.31 | 20.66 | 20.31 | 20.40 | 67,837 | -0.01(-0.05%) |
May 05, 2006 | 20.58 | 20.78 | 20.38 | 20.41 | 130,263 | -0.05(-0.24%) |
May 04, 2006 | 20.10 | 20.72 | 20.10 | 20.46 | 116,258 | +0.29(+1.44%) |
May 03, 2006 | 19.72 | 20.30 | 19.60 | 20.17 | 133,843 | +0.47(+2.41%) |
May 02, 2006 | 19.57 | 20.13 | 19.48 | 19.70 | 224,063 | +0.21(+1.09%) |
May 01, 2006 | 20.04 | 20.47 | 19.30 | 19.48 | 268,107 | -0.47(-2.38%) |
Apr 28, 2006 | 21.14 | 21.28 | 19.85 | 19.96 | 251,815 | -1.38(-6.48%) |
Apr 27, 2006 | 21.67 | 22.22 | 20.97 | 21.34 | 106,543 | -0.54(-2.48%) |
Apr 26, 2006 | 21.28 | 22.62 | 21.28 | 21.88 | 309,166 | +0.63(+2.96%) |
Apr 25, 2006 | 20.27 | 21.39 | 20.27 | 21.25 | 233,361 | +0.89(+4.37%) |
Apr 24, 2006 | 20.72 | 20.80 | 20.31 | 20.36 | 139,135 | -0.50(-2.41%) |
Apr 21, 2006 | 21.00 | 21.20 | 20.62 | 20.87 | 116,435 | -0.20(-0.96%) |
Apr 20, 2006 | 20.84 | 21.11 | 20.48 | 21.07 | 68,605 | +0.03(+0.14%) |
Apr 19, 2006 | 20.22 | 21.21 | 20.00 | 21.04 | 161,923 | +0.82(+4.07%) |
Apr 18, 2006 | 19.96 | 20.47 | 20.03 | 20.22 | 159,648 | +0.26(+1.31%) |
Apr 17, 2006 | 20.33 | 20.48 | 19.44 | 19.96 | 65,149 | -0.53(-2.60%) |
Apr 13, 2006 | 19.79 | 20.76 | 19.58 | 20.49 | 125,783 | +0.54(+2.72%) |
Apr 12, 2006 | 19.21 | 19.98 | 18.86 | 19.95 | 73,947 | +0.74(+3.83%) |
Apr 11, 2006 | 19.78 | 19.97 | 19.11 | 19.21 | 111,068 | -0.40(-2.02%) |
Apr 10, 2006 | 19.80 | 20.45 | 19.47 | 19.61 | 122,782 | -0.15(-0.78%) |
Apr 07, 2006 | 20.82 | 20.90 | 19.70 | 19.76 | 119,184 | -1.00(-4.80%) |
Apr 06, 2006 | 21.17 | 21.18 | 20.61 | 20.76 | 68,452 | -0.29(-1.38%) |
Apr 05, 2006 | 20.61 | 21.09 | 20.59 | 21.05 | 97,188 | +0.48(+2.35%) |
Apr 04, 2006 | 20.29 | 21.09 | 20.12 | 20.57 | 160,068 | +0.46(+2.31%) |