Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.14 | 14.14 | 13.66 | 13.86 | 168,118 | -0.32(-2.26%) |
Jun 29, 2006 | 14.10 | 14.21 | 14.04 | 14.18 | 426,215 | +0.18(+1.26%) |
Jun 28, 2006 | 14.18 | 14.36 | 13.97 | 14.00 | 109,046 | -0.18(-1.24%) |
Jun 27, 2006 | 13.64 | 14.23 | 13.63 | 14.18 | 484,290 | +0.63(+4.62%) |
Jun 26, 2006 | 13.68 | 13.71 | 13.48 | 13.55 | 215,226 | -0.09(-0.65%) |
Jun 23, 2006 | 13.67 | 13.68 | 13.59 | 13.64 | 86,738 | -0.03(-0.23%) |
Jun 22, 2006 | 13.63 | 13.74 | 13.58 | 13.67 | 183,197 | +0.11(+0.83%) |
Jun 21, 2006 | 14.00 | 14.00 | 13.46 | 13.56 | 263,705 | -0.40(-2.87%) |
Jun 20, 2006 | 13.96 | 14.08 | 13.91 | 13.96 | 125,621 | +0.05(+0.35%) |
Jun 19, 2006 | 13.91 | 14.06 | 13.79 | 13.91 | 134,469 | -0.06(-0.46%) |
Jun 16, 2006 | 13.98 | 14.09 | 13.87 | 13.98 | 111,040 | +0.10(+0.75%) |
Jun 15, 2006 | 13.88 | 13.97 | 13.69 | 13.87 | 133,846 | +0.05(+0.35%) |
Jun 14, 2006 | 13.78 | 13.91 | 13.71 | 13.83 | 115,028 | -0.06(-0.40%) |
Jun 13, 2006 | 13.83 | 13.89 | 13.70 | 13.88 | 134,843 | +0.00(+0.00%) |
Jun 12, 2006 | 14.11 | 14.12 | 13.80 | 13.88 | 186,812 | -0.15(-1.09%) |
Jun 09, 2006 | 13.98 | 14.15 | 13.88 | 14.03 | 148,053 | +0.06(+0.46%) |
Jun 08, 2006 | 14.11 | 14.11 | 13.86 | 13.97 | 180,331 | -0.13(-0.91%) |
Jun 07, 2006 | 14.04 | 14.24 | 14.00 | 14.10 | 196,158 | +0.11(+0.80%) |
Jun 06, 2006 | 14.08 | 14.12 | 13.88 | 13.99 | 175,720 | +0.02(+0.17%) |
Jun 05, 2006 | 14.15 | 14.19 | 13.94 | 13.96 | 145,436 | -0.24(-1.69%) |
Jun 02, 2006 | 14.29 | 14.36 | 14.01 | 14.20 | 194,164 | -0.08(-0.56%) |
Jun 01, 2006 | 14.01 | 14.29 | 13.67 | 14.28 | 209,867 | +0.25(+1.77%) |
May 31, 2006 | 14.12 | 14.29 | 13.94 | 14.03 | 246,133 | -0.08(-0.57%) |
May 30, 2006 | 14.32 | 14.36 | 14.11 | 14.11 | 279,407 | -0.33(-2.28%) |
May 26, 2006 | 14.61 | 14.61 | 14.35 | 14.44 | 354,681 | -0.17(-1.15%) |
May 25, 2006 | 13.72 | 14.64 | 13.66 | 14.61 | 343,838 | +0.89(+6.49%) |
May 24, 2006 | 13.63 | 13.72 | 13.51 | 13.72 | 280,404 | +0.00(+0.00%) |
May 23, 2006 | 13.67 | 13.72 | 13.55 | 13.72 | 268,939 | +0.06(+0.41%) |
May 22, 2006 | 13.74 | 13.75 | 13.50 | 13.67 | 232,424 | -0.07(-0.53%) |
May 19, 2006 | 13.57 | 13.76 | 13.47 | 13.74 | 378,484 | +0.23(+1.72%) |
May 18, 2006 | 13.48 | 13.64 | 13.36 | 13.50 | 463,353 | +0.06(+0.48%) |
May 17, 2006 | 13.43 | 13.63 | 13.27 | 13.44 | 284,891 | +0.02(+0.12%) |
May 16, 2006 | 13.51 | 13.64 | 13.28 | 13.42 | 299,970 | -0.12(-0.89%) |
May 15, 2006 | 13.42 | 13.56 | 13.36 | 13.54 | 417,367 | +0.05(+0.36%) |
May 12, 2006 | 13.57 | 13.58 | 13.36 | 13.50 | 502,361 | -0.14(-1.00%) |
May 11, 2006 | 13.64 | 13.81 | 13.58 | 13.63 | 447,526 | -0.06(-0.47%) |
May 10, 2006 | 13.66 | 13.84 | 13.61 | 13.70 | 425,093 | +0.02(+0.18%) |
May 09, 2006 | 13.71 | 13.76 | 13.49 | 13.67 | 413,628 | -0.16(-1.16%) |
May 08, 2006 | 13.80 | 14.03 | 13.60 | 13.83 | 679,078 | +0.10(+0.70%) |
May 05, 2006 | 13.36 | 13.80 | 13.32 | 13.74 | 810,432 | +0.38(+2.82%) |
May 04, 2006 | 14.44 | 14.45 | 13.05 | 13.36 | 2,090,200 | -1.24(-8.47%) |
May 03, 2006 | 14.68 | 14.92 | 14.46 | 14.60 | 349,696 | -0.48(-3.19%) |
May 02, 2006 | 14.52 | 15.13 | 13.80 | 15.08 | 2,572,372 | -0.23(-1.52%) |
May 01, 2006 | 15.28 | 15.37 | 14.98 | 15.31 | 713,100 | +0.22(+1.44%) |
Apr 28, 2006 | 15.60 | 15.63 | 15.09 | 15.09 | 614,647 | -0.55(-3.49%) |
Apr 27, 2006 | 15.77 | 15.96 | 15.57 | 15.64 | 254,981 | -0.13(-0.81%) |
Apr 26, 2006 | 15.45 | 15.78 | 15.29 | 15.77 | 520,057 | +0.49(+3.20%) |
Apr 25, 2006 | 15.53 | 15.58 | 15.28 | 15.28 | 363,529 | -0.10(-0.68%) |
Apr 24, 2006 | 15.89 | 15.89 | 15.24 | 15.38 | 744,381 | -1.28(-7.70%) |
Apr 21, 2006 | 16.52 | 16.75 | 16.51 | 16.67 | 416,370 | +0.13(+0.78%) |
Apr 20, 2006 | 16.94 | 16.95 | 16.45 | 16.54 | 590,844 | -0.43(-2.55%) |
Apr 19, 2006 | 17.01 | 17.09 | 16.83 | 16.97 | 215,101 | +0.00(+0.00%) |
Apr 18, 2006 | 17.13 | 17.17 | 16.79 | 16.97 | 218,840 | +0.00(+0.00%) |
Apr 17, 2006 | 16.92 | 17.06 | 16.91 | 16.97 | 130,731 | +0.00(+0.00%) |
Apr 13, 2006 | 16.84 | 17.02 | 16.69 | 16.97 | 191,173 | +0.13(+0.76%) |
Apr 12, 2006 | 16.85 | 16.94 | 16.74 | 16.84 | 198,651 | -0.02(-0.14%) |
Apr 11, 2006 | 17.22 | 17.25 | 16.84 | 16.87 | 188,307 | -0.27(-1.59%) |
Apr 10, 2006 | 17.12 | 17.29 | 16.89 | 17.14 | 238,281 | +0.18(+1.04%) |
Apr 07, 2006 | 17.01 | 17.14 | 16.84 | 16.96 | 213,730 | -0.11(-0.66%) |
Apr 06, 2006 | 17.52 | 17.52 | 16.98 | 17.08 | 216,846 | -0.33(-1.89%) |
Apr 05, 2006 | 17.53 | 17.53 | 17.26 | 17.40 | 355,802 | -0.09(-0.50%) |
Apr 04, 2006 | 17.08 | 17.49 | 16.97 | 17.49 | 555,575 | +0.47(+2.78%) |