Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.41 | 14.52 | 14.39 | 14.41 | 3,243,304 | +0.03(+0.24%) |
Jun 29, 2006 | 14.20 | 14.40 | 14.13 | 14.38 | 4,444,860 | +0.18(+1.25%) |
Jun 28, 2006 | 14.18 | 14.25 | 14.12 | 14.20 | 3,196,317 | +0.02(+0.15%) |
Jun 27, 2006 | 14.12 | 14.27 | 14.12 | 14.18 | 3,722,133 | -0.01(-0.06%) |
Jun 26, 2006 | 14.21 | 14.25 | 14.13 | 14.19 | 1,944,993 | -0.02(-0.17%) |
Jun 23, 2006 | 14.27 | 14.30 | 14.12 | 14.21 | 3,811,160 | -0.06(-0.40%) |
Jun 22, 2006 | 14.33 | 14.39 | 14.24 | 14.27 | 5,506,074 | -0.07(-0.46%) |
Jun 21, 2006 | 14.35 | 14.41 | 14.30 | 14.33 | 4,870,520 | +0.02(+0.17%) |
Jun 20, 2006 | 14.40 | 14.43 | 14.28 | 14.31 | 4,299,572 | -0.09(-0.63%) |
Jun 19, 2006 | 14.53 | 14.56 | 14.37 | 14.40 | 5,280,724 | +0.01(+0.05%) |
Jun 16, 2006 | 14.51 | 14.52 | 14.39 | 14.39 | 9,170,711 | -0.14(-0.95%) |
Jun 15, 2006 | 14.52 | 14.56 | 14.39 | 14.53 | 11,704,581 | +0.03(+0.18%) |
Jun 14, 2006 | 14.71 | 14.87 | 14.40 | 14.50 | 9,614,919 | -0.20(-1.36%) |
Jun 13, 2006 | 14.72 | 14.84 | 14.68 | 14.70 | 5,125,236 | -0.06(-0.43%) |
Jun 12, 2006 | 15.08 | 15.08 | 14.76 | 14.77 | 6,540,395 | -0.31(-2.04%) |
Jun 09, 2006 | 15.17 | 15.17 | 15.06 | 15.07 | 4,087,206 | -0.08(-0.50%) |
Jun 08, 2006 | 15.27 | 15.42 | 14.93 | 15.15 | 7,572,552 | -0.30(-1.96%) |
Jun 07, 2006 | 15.35 | 15.57 | 15.35 | 15.45 | 4,509,466 | +0.04(+0.25%) |
Jun 06, 2006 | 15.31 | 15.42 | 15.27 | 15.41 | 4,218,273 | +0.07(+0.43%) |
Jun 05, 2006 | 15.56 | 15.57 | 15.34 | 15.35 | 6,171,922 | -0.19(-1.22%) |
Jun 02, 2006 | 15.53 | 15.56 | 15.46 | 15.54 | 4,767,273 | -0.09(-0.60%) |
Jun 01, 2006 | 15.35 | 15.63 | 15.33 | 15.63 | 5,600,356 | +0.25(+1.61%) |
May 31, 2006 | 15.16 | 15.39 | 15.06 | 15.38 | 5,455,069 | +0.25(+1.65%) |
May 30, 2006 | 15.08 | 15.25 | 15.05 | 15.13 | 3,759,846 | -0.07(-0.48%) |
May 26, 2006 | 15.22 | 15.36 | 15.16 | 15.21 | 5,135,746 | -0.01(-0.06%) |
May 25, 2006 | 15.05 | 15.23 | 15.03 | 15.22 | 5,022,608 | +0.17(+1.14%) |
May 24, 2006 | 14.83 | 15.07 | 14.81 | 15.05 | 7,329,892 | +0.20(+1.33%) |
May 23, 2006 | 14.81 | 14.90 | 14.80 | 14.85 | 2,892,760 | +0.05(+0.31%) |
May 22, 2006 | 14.78 | 14.86 | 14.66 | 14.80 | 4,249,804 | -0.05(-0.36%) |
May 19, 2006 | 14.87 | 14.88 | 14.75 | 14.86 | 2,975,913 | +0.02(+0.11%) |
May 18, 2006 | 14.78 | 14.89 | 14.72 | 14.84 | 3,190,444 | +0.03(+0.23%) |
May 17, 2006 | 14.83 | 14.88 | 14.74 | 14.81 | 2,919,653 | -0.06(-0.41%) |
May 16, 2006 | 14.90 | 14.91 | 14.76 | 14.87 | 2,882,868 | -0.03(-0.21%) |
May 15, 2006 | 14.85 | 14.96 | 14.81 | 14.90 | 3,905,133 | +0.05(+0.33%) |
May 12, 2006 | 14.80 | 14.87 | 14.76 | 14.85 | 3,244,540 | +0.03(+0.21%) |
May 11, 2006 | 14.79 | 14.87 | 14.78 | 14.82 | 3,133,875 | +0.03(+0.19%) |
May 10, 2006 | 14.63 | 14.80 | 14.62 | 14.79 | 2,243,913 | +0.16(+1.11%) |
May 09, 2006 | 14.70 | 14.72 | 14.59 | 14.63 | 2,801,878 | -0.07(-0.51%) |
May 08, 2006 | 14.63 | 14.73 | 14.56 | 14.70 | 3,056,903 | -0.02(-0.14%) |
May 05, 2006 | 14.68 | 14.77 | 14.53 | 14.73 | 2,981,169 | +0.06(+0.41%) |
May 04, 2006 | 14.72 | 14.77 | 14.58 | 14.67 | 2,174,361 | -0.04(-0.26%) |
May 03, 2006 | 14.67 | 14.74 | 14.50 | 14.70 | 3,021,354 | +0.03(+0.22%) |
May 02, 2006 | 14.51 | 14.73 | 14.43 | 14.67 | 2,656,591 | +0.15(+1.01%) |
May 01, 2006 | 14.49 | 14.71 | 14.48 | 14.53 | 4,021,981 | -0.03(-0.23%) |
Apr 28, 2006 | 14.56 | 14.70 | 14.50 | 14.56 | 2,905,743 | -0.02(-0.13%) |
Apr 27, 2006 | 14.63 | 14.82 | 14.48 | 14.58 | 4,559,853 | -0.05(-0.35%) |
Apr 26, 2006 | 14.23 | 14.72 | 14.19 | 14.63 | 9,325,272 | +0.32(+2.25%) |
Apr 25, 2006 | 14.13 | 14.54 | 14.13 | 14.31 | 7,902,694 | +0.34(+2.44%) |
Apr 24, 2006 | 13.91 | 14.01 | 13.80 | 13.97 | 2,918,108 | +0.06(+0.44%) |
Apr 21, 2006 | 14.07 | 14.07 | 13.83 | 13.91 | 2,014,545 | -0.11(-0.77%) |
Apr 20, 2006 | 13.91 | 14.09 | 13.89 | 14.01 | 2,456,280 | +0.15(+1.06%) |
Apr 19, 2006 | 13.86 | 13.90 | 13.66 | 13.87 | 2,704,505 | -0.04(-0.27%) |
Apr 18, 2006 | 13.81 | 13.91 | 13.75 | 13.90 | 2,478,537 | +0.09(+0.66%) |
Apr 17, 2006 | 13.78 | 13.83 | 13.74 | 13.81 | 2,248,550 | +0.04(+0.29%) |
Apr 13, 2006 | 13.78 | 13.77 | 13.61 | 13.77 | 1,894,297 | -0.01(-0.08%) |
Apr 12, 2006 | 13.81 | 13.81 | 13.71 | 13.78 | 3,155,204 | -0.00(-0.04%) |
Apr 11, 2006 | 13.85 | 13.88 | 13.70 | 13.79 | 3,941,919 | -0.07(-0.53%) |
Apr 10, 2006 | 13.75 | 13.88 | 13.71 | 13.86 | 2,812,697 | +0.11(+0.76%) |
Apr 07, 2006 | 13.66 | 13.83 | 13.63 | 13.76 | 3,930,481 | +0.07(+0.52%) |
Apr 06, 2006 | 13.40 | 13.69 | 13.33 | 13.69 | 4,162,941 | +0.25(+1.85%) |
Apr 05, 2006 | 13.47 | 13.50 | 13.35 | 13.44 | 2,154,268 | -0.07(-0.55%) |
Apr 04, 2006 | 13.26 | 13.57 | 13.24 | 13.51 | 2,079,461 | +0.15(+1.13%) |