Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.36 | 15.83 | 14.83 | 15.83 | 5,704,223 | +0.85(+5.68%) |
Jun 29, 2006 | 14.08 | 15.00 | 14.06 | 14.98 | 2,047,683 | +1.04(+7.45%) |
Jun 28, 2006 | 14.03 | 14.05 | 13.79 | 13.94 | 1,312,550 | +0.14(+1.04%) |
Jun 27, 2006 | 14.10 | 14.16 | 13.74 | 13.80 | 1,403,459 | -0.20(-1.40%) |
Jun 26, 2006 | 14.16 | 14.16 | 13.87 | 13.99 | 1,372,283 | -0.05(-0.33%) |
Jun 23, 2006 | 13.70 | 14.19 | 13.57 | 14.04 | 1,363,113 | +0.34(+2.47%) |
Jun 22, 2006 | 13.61 | 13.89 | 13.55 | 13.70 | 1,813,467 | -0.16(-1.13%) |
Jun 21, 2006 | 13.41 | 14.10 | 13.41 | 13.86 | 1,448,521 | +0.45(+3.37%) |
Jun 20, 2006 | 13.55 | 13.85 | 13.33 | 13.41 | 1,419,964 | -0.13(-0.93%) |
Jun 19, 2006 | 13.85 | 13.93 | 13.31 | 13.53 | 2,433,326 | -0.29(-2.08%) |
Jun 16, 2006 | 14.07 | 14.08 | 13.58 | 13.82 | 2,350,801 | -0.25(-1.75%) |
Jun 15, 2006 | 13.58 | 14.13 | 13.58 | 14.07 | 1,668,327 | +0.82(+6.16%) |
Jun 14, 2006 | 12.98 | 13.29 | 12.85 | 13.25 | 1,366,519 | +0.36(+2.83%) |
Jun 13, 2006 | 13.22 | 13.36 | 12.63 | 12.89 | 2,664,922 | -0.36(-2.74%) |
Jun 12, 2006 | 13.95 | 14.00 | 13.21 | 13.25 | 2,552,792 | -0.89(-6.26%) |
Jun 09, 2006 | 14.49 | 14.74 | 14.01 | 14.13 | 1,659,943 | -0.23(-1.58%) |
Jun 08, 2006 | 14.51 | 14.51 | 13.66 | 14.36 | 3,725,704 | -0.15(-1.04%) |
Jun 07, 2006 | 15.16 | 15.31 | 14.48 | 14.51 | 1,838,094 | -0.63(-4.15%) |
Jun 06, 2006 | 15.13 | 15.34 | 14.76 | 15.14 | 2,521,354 | +0.03(+0.21%) |
Jun 05, 2006 | 15.84 | 15.88 | 15.05 | 15.11 | 6,122,091 | -0.85(-5.32%) |
Jun 02, 2006 | 16.09 | 16.11 | 15.69 | 15.96 | 1,141,473 | +0.17(+1.06%) |
Jun 01, 2006 | 15.42 | 15.80 | 15.30 | 15.79 | 1,383,548 | +0.40(+2.63%) |
May 31, 2006 | 15.17 | 15.70 | 15.12 | 15.38 | 1,525,807 | +0.39(+2.61%) |
May 30, 2006 | 15.93 | 15.93 | 14.96 | 14.99 | 1,519,257 | -0.93(-5.86%) |
May 26, 2006 | 15.84 | 16.08 | 15.67 | 15.93 | 884,465 | +0.31(+2.02%) |
May 25, 2006 | 15.57 | 15.63 | 15.18 | 15.61 | 1,562,485 | +0.36(+2.37%) |
May 24, 2006 | 15.49 | 15.73 | 14.71 | 15.25 | 1,743,779 | -0.26(-1.69%) |
May 23, 2006 | 15.60 | 16.13 | 15.45 | 15.51 | 1,542,050 | +0.25(+1.65%) |
May 22, 2006 | 15.73 | 15.74 | 14.79 | 15.26 | 2,357,612 | -0.85(-5.29%) |
May 19, 2006 | 16.11 | 16.26 | 15.57 | 16.11 | 2,314,647 | +0.02(+0.15%) |
May 18, 2006 | 16.61 | 16.87 | 16.04 | 16.09 | 2,118,157 | +0.05(+0.29%) |
May 17, 2006 | 16.70 | 16.79 | 15.88 | 16.04 | 1,686,928 | -0.50(-3.01%) |
May 16, 2006 | 16.77 | 16.93 | 15.95 | 16.54 | 1,772,859 | -0.19(-1.12%) |
May 15, 2006 | 16.70 | 17.00 | 16.42 | 16.73 | 1,809,537 | -0.66(-3.79%) |
May 12, 2006 | 17.91 | 17.91 | 17.16 | 17.39 | 1,539,168 | -0.52(-2.89%) |
May 11, 2006 | 18.67 | 18.99 | 17.82 | 17.90 | 2,031,440 | -0.69(-3.74%) |
May 10, 2006 | 18.58 | 18.65 | 18.36 | 18.60 | 909,353 | -0.02(-0.09%) |
May 09, 2006 | 18.34 | 18.72 | 18.28 | 18.62 | 1,123,134 | +0.36(+1.94%) |
May 08, 2006 | 18.23 | 18.30 | 18.01 | 18.26 | 1,191,774 | +0.45(+2.54%) |
May 05, 2006 | 17.94 | 18.21 | 17.80 | 17.81 | 812,156 | +0.04(+0.20%) |
May 04, 2006 | 17.75 | 17.98 | 17.56 | 17.77 | 788,316 | +0.26(+1.48%) |
May 03, 2006 | 17.32 | 17.62 | 16.93 | 17.51 | 963,584 | +0.23(+1.30%) |
May 02, 2006 | 17.41 | 17.42 | 17.07 | 17.29 | 1,286,089 | +0.11(+0.63%) |
May 01, 2006 | 17.22 | 17.37 | 17.08 | 17.18 | 1,258,319 | +0.20(+1.19%) |
Apr 28, 2006 | 16.80 | 17.28 | 16.80 | 16.98 | 1,244,172 | +0.37(+2.23%) |
Apr 27, 2006 | 16.99 | 17.17 | 16.30 | 16.61 | 1,728,060 | -0.65(-3.78%) |
Apr 26, 2006 | 17.48 | 17.65 | 17.20 | 17.26 | 1,380,142 | -0.14(-0.83%) |
Apr 25, 2006 | 18.03 | 18.03 | 17.25 | 17.40 | 1,244,433 | -0.54(-3.03%) |
Apr 24, 2006 | 17.83 | 18.08 | 17.75 | 17.95 | 961,750 | +0.20(+1.12%) |
Apr 21, 2006 | 18.04 | 18.09 | 17.63 | 17.75 | 1,857,481 | +0.00(+0.00%) |
Apr 20, 2006 | 18.03 | 18.46 | 17.49 | 17.75 | 1,992,142 | -0.24(-1.33%) |
Apr 19, 2006 | 18.09 | 18.13 | 17.76 | 17.99 | 1,507,206 | -0.04(-0.21%) |
Apr 18, 2006 | 17.94 | 18.24 | 17.86 | 18.03 | 2,310,979 | +0.17(+0.93%) |
Apr 17, 2006 | 17.84 | 18.03 | 17.62 | 17.86 | 1,297,617 | +0.12(+0.66%) |
Apr 13, 2006 | 17.58 | 17.79 | 17.21 | 17.74 | 760,021 | +0.17(+0.94%) |
Apr 12, 2006 | 17.58 | 17.66 | 17.39 | 17.58 | 1,077,024 | +0.09(+0.53%) |
Apr 11, 2006 | 18.02 | 18.23 | 17.43 | 17.48 | 804,821 | -0.39(-2.19%) |
Apr 10, 2006 | 17.68 | 18.04 | 17.50 | 17.88 | 1,048,468 | +0.23(+1.29%) |
Apr 07, 2006 | 18.09 | 18.14 | 17.62 | 17.65 | 1,255,175 | -0.34(-1.88%) |
Apr 06, 2006 | 17.89 | 18.03 | 17.74 | 17.99 | 1,127,326 | +0.10(+0.56%) |
Apr 05, 2006 | 18.08 | 18.08 | 17.57 | 17.89 | 1,444,329 | -0.02(-0.10%) |
Apr 04, 2006 | 18.51 | 18.64 | 17.80 | 17.90 | 3,681,690 | -0.41(-2.22%) |