Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.63 | 15.03 | 14.54 | 14.83 | 2,302,582 | +0.34(+2.35%) |
Jun 29, 2006 | 14.30 | 14.67 | 14.09 | 14.49 | 1,618,400 | +0.35(+2.44%) |
Jun 28, 2006 | 14.48 | 14.48 | 13.94 | 14.14 | 856,630 | -0.34(-2.35%) |
Jun 27, 2006 | 14.80 | 15.07 | 14.22 | 14.48 | 674,766 | -0.32(-2.13%) |
Jun 26, 2006 | 15.07 | 15.07 | 14.57 | 14.80 | 815,400 | -0.20(-1.33%) |
Jun 23, 2006 | 14.60 | 15.32 | 14.45 | 15.00 | 1,922,492 | +0.33(+2.25%) |
Jun 22, 2006 | 13.37 | 14.79 | 13.24 | 14.67 | 2,748,812 | +1.33(+10.01%) |
Jun 21, 2006 | 12.54 | 13.35 | 12.53 | 13.34 | 1,134,256 | +0.78(+6.21%) |
Jun 20, 2006 | 12.50 | 12.74 | 12.43 | 12.55 | 1,032,992 | +0.09(+0.72%) |
Jun 19, 2006 | 12.70 | 12.70 | 12.22 | 12.46 | 830,820 | -0.28(-2.16%) |
Jun 16, 2006 | 13.06 | 13.12 | 12.51 | 12.74 | 1,530,292 | -0.36(-2.75%) |
Jun 15, 2006 | 12.40 | 13.25 | 12.34 | 13.10 | 1,236,706 | +0.73(+5.90%) |
Jun 14, 2006 | 11.99 | 12.46 | 11.98 | 12.37 | 1,472,856 | +0.37(+3.08%) |
Jun 13, 2006 | 13.20 | 13.43 | 11.97 | 12.00 | 2,015,098 | -1.29(-9.71%) |
Jun 12, 2006 | 13.34 | 13.63 | 13.01 | 13.29 | 1,427,444 | -0.04(-0.26%) |
Jun 09, 2006 | 13.41 | 13.88 | 13.26 | 13.32 | 927,192 | +0.02(+0.19%) |
Jun 08, 2006 | 13.36 | 13.42 | 12.75 | 13.30 | 1,135,940 | -0.08(-0.60%) |
Jun 07, 2006 | 13.76 | 13.85 | 12.91 | 13.38 | 1,130,650 | +0.07(+0.53%) |
Jun 06, 2006 | 13.07 | 13.43 | 12.51 | 13.31 | 966,048 | +0.18(+1.33%) |
Jun 05, 2006 | 13.94 | 14.07 | 13.10 | 13.13 | 698,256 | -0.76(-5.47%) |
Jun 02, 2006 | 14.08 | 14.18 | 13.65 | 13.89 | 649,722 | -0.04(-0.32%) |
Jun 01, 2006 | 13.73 | 13.94 | 13.49 | 13.94 | 609,314 | +0.28(+2.01%) |
May 31, 2006 | 13.79 | 14.07 | 13.51 | 13.66 | 662,206 | -0.04(-0.26%) |
May 30, 2006 | 14.23 | 14.23 | 13.57 | 13.70 | 791,044 | -0.53(-3.72%) |
May 26, 2006 | 13.71 | 14.24 | 13.66 | 14.23 | 1,146,272 | +0.61(+4.44%) |
May 25, 2006 | 13.12 | 13.63 | 13.04 | 13.62 | 1,076,932 | +0.58(+4.45%) |
May 24, 2006 | 12.97 | 13.12 | 12.18 | 13.04 | 2,411,012 | -0.02(-0.15%) |
May 23, 2006 | 13.10 | 13.54 | 12.99 | 13.06 | 1,645,540 | -0.07(-0.53%) |
May 22, 2006 | 13.21 | 13.34 | 12.70 | 13.13 | 1,128,478 | -0.21(-1.57%) |
May 19, 2006 | 12.76 | 13.88 | 12.70 | 13.35 | 4,077,922 | +0.40(+3.05%) |
May 18, 2006 | 13.44 | 13.71 | 12.88 | 12.95 | 1,144,474 | -0.52(-3.86%) |
May 17, 2006 | 13.82 | 13.95 | 13.40 | 13.47 | 1,052,876 | -0.54(-3.82%) |
May 16, 2006 | 14.12 | 14.37 | 13.92 | 14.01 | 767,572 | +0.05(+0.36%) |
May 15, 2006 | 13.38 | 14.00 | 13.34 | 13.96 | 1,822,672 | +0.53(+3.91%) |
May 12, 2006 | 13.93 | 14.04 | 13.38 | 13.43 | 1,726,200 | -0.78(-5.46%) |
May 11, 2006 | 14.84 | 14.98 | 14.09 | 14.21 | 1,348,882 | -0.54(-3.69%) |
May 10, 2006 | 14.86 | 15.62 | 14.70 | 14.75 | 1,780,516 | +0.29(+2.04%) |
May 09, 2006 | 14.81 | 14.95 | 14.34 | 14.46 | 621,912 | -0.32(-2.17%) |
May 08, 2006 | 15.26 | 15.50 | 14.68 | 14.78 | 590,182 | -0.45(-2.96%) |
May 05, 2006 | 14.95 | 15.44 | 14.88 | 15.22 | 781,022 | +0.41(+2.77%) |
May 04, 2006 | 15.01 | 15.01 | 14.66 | 14.81 | 726,752 | -0.14(-0.94%) |
May 03, 2006 | 15.38 | 15.50 | 14.81 | 14.96 | 740,482 | -0.30(-1.97%) |
May 02, 2006 | 15.37 | 15.61 | 14.92 | 15.26 | 911,410 | +0.05(+0.33%) |
May 01, 2006 | 15.91 | 15.97 | 15.14 | 15.21 | 1,141,390 | -0.61(-3.86%) |
Apr 28, 2006 | 15.75 | 16.00 | 15.36 | 15.81 | 1,437,600 | +0.21(+1.31%) |
Apr 27, 2006 | 15.32 | 15.99 | 15.20 | 15.61 | 1,398,162 | +0.26(+1.73%) |
Apr 26, 2006 | 14.56 | 15.40 | 14.22 | 15.35 | 1,260,230 | +0.55(+3.72%) |
Apr 25, 2006 | 15.24 | 15.25 | 14.68 | 14.79 | 633,062 | -0.40(-2.60%) |
Apr 24, 2006 | 15.30 | 15.30 | 14.65 | 15.19 | 1,060,066 | -0.24(-1.59%) |
Apr 21, 2006 | 14.75 | 16.00 | 14.65 | 15.44 | 3,801,076 | +0.79(+5.36%) |
Apr 20, 2006 | 14.85 | 14.96 | 14.39 | 14.65 | 1,357,976 | -0.23(-1.55%) |
Apr 19, 2006 | 14.53 | 15.04 | 13.87 | 14.88 | 6,816,662 | +2.01(+15.57%) |
Apr 18, 2006 | 12.53 | 12.92 | 12.59 | 12.88 | 1,297,348 | +0.35(+2.75%) |
Apr 17, 2006 | 12.50 | 12.76 | 12.40 | 12.53 | 637,368 | +0.14(+1.13%) |
Apr 13, 2006 | 12.41 | 12.54 | 12.16 | 12.39 | 553,978 | -0.12(-1.00%) |
Apr 12, 2006 | 12.47 | 12.71 | 12.43 | 12.52 | 703,216 | +0.04(+0.36%) |
Apr 11, 2006 | 12.88 | 12.96 | 12.15 | 12.47 | 1,677,732 | -0.43(-3.33%) |
Apr 10, 2006 | 12.95 | 13.21 | 12.51 | 12.90 | 2,667,074 | -0.07(-0.58%) |
Apr 07, 2006 | 12.00 | 13.12 | 11.93 | 12.97 | 5,998,102 | +1.94(+17.53%) |
Apr 06, 2006 | 11.81 | 11.86 | 10.80 | 11.04 | 1,506,014 | -0.77(-6.52%) |
Apr 05, 2006 | 11.90 | 12.12 | 11.46 | 11.81 | 646,518 | -0.10(-0.88%) |
Apr 04, 2006 | 11.95 | 11.97 | 11.71 | 11.91 | 715,340 | +0.22(+1.92%) |