Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.50 | 15.61 | 15.46 | 15.51 | 3,394,872 | +0.28(+1.81%) |
Jun 29, 2006 | 14.98 | 15.24 | 14.94 | 15.24 | 1,470,602 | +0.42(+2.83%) |
Jun 28, 2006 | 14.81 | 14.90 | 14.75 | 14.82 | 1,283,379 | +0.23(+1.56%) |
Jun 27, 2006 | 14.83 | 14.84 | 14.56 | 14.59 | 756,160 | -0.19(-1.30%) |
Jun 26, 2006 | 14.74 | 14.79 | 14.65 | 14.78 | 988,009 | +0.01(+0.05%) |
Jun 23, 2006 | 14.84 | 14.94 | 14.76 | 14.78 | 1,608,403 | -0.10(-0.65%) |
Jun 22, 2006 | 14.96 | 14.97 | 14.81 | 14.87 | 1,375,683 | +0.10(+0.70%) |
Jun 21, 2006 | 14.64 | 14.83 | 14.63 | 14.77 | 940,912 | +0.14(+0.94%) |
Jun 20, 2006 | 14.54 | 14.73 | 14.53 | 14.63 | 846,138 | +0.09(+0.62%) |
Jun 19, 2006 | 14.65 | 14.74 | 14.53 | 14.54 | 832,328 | -0.08(-0.56%) |
Jun 16, 2006 | 14.65 | 14.67 | 14.50 | 14.63 | 953,268 | -0.14(-0.93%) |
Jun 15, 2006 | 14.58 | 14.78 | 14.56 | 14.76 | 1,462,608 | +0.23(+1.61%) |
Jun 14, 2006 | 14.50 | 14.61 | 14.43 | 14.53 | 1,392,108 | +0.28(+1.93%) |
Jun 13, 2006 | 14.43 | 14.47 | 14.21 | 14.25 | 1,605,060 | -0.29(-1.99%) |
Jun 12, 2006 | 14.72 | 14.73 | 14.54 | 14.54 | 1,306,346 | -0.22(-1.49%) |
Jun 09, 2006 | 14.74 | 14.89 | 14.72 | 14.76 | 828,694 | -0.08(-0.56%) |
Jun 08, 2006 | 14.72 | 14.89 | 14.69 | 14.85 | 3,464,936 | -0.34(-2.22%) |
Jun 07, 2006 | 15.16 | 15.31 | 15.15 | 15.18 | 2,587,691 | -0.10(-0.68%) |
Jun 06, 2006 | 15.32 | 15.37 | 15.16 | 15.29 | 1,521,478 | -0.13(-0.85%) |
Jun 05, 2006 | 15.58 | 15.64 | 15.38 | 15.42 | 969,548 | -0.10(-0.66%) |
Jun 02, 2006 | 15.68 | 15.69 | 15.34 | 15.52 | 1,465,806 | -0.03(-0.22%) |
Jun 01, 2006 | 15.26 | 15.58 | 15.26 | 15.55 | 1,075,806 | -0.01(-0.09%) |
May 31, 2006 | 15.55 | 15.66 | 15.47 | 15.57 | 1,074,788 | +0.04(+0.27%) |
May 30, 2006 | 15.73 | 15.74 | 15.50 | 15.53 | 1,543,137 | -0.25(-1.57%) |
May 26, 2006 | 15.75 | 15.85 | 15.60 | 15.77 | 1,787,050 | +0.28(+1.82%) |
May 25, 2006 | 15.42 | 15.50 | 15.33 | 15.49 | 1,065,921 | +0.10(+0.66%) |
May 24, 2006 | 15.39 | 15.47 | 15.24 | 15.39 | 495,530 | -0.11(-0.71%) |
May 23, 2006 | 15.58 | 15.77 | 15.49 | 15.50 | 692,056 | +0.05(+0.31%) |
May 22, 2006 | 15.36 | 15.48 | 15.28 | 15.45 | 843,957 | +0.09(+0.61%) |
May 19, 2006 | 15.19 | 15.39 | 15.17 | 15.36 | 1,018,534 | -0.10(-0.62%) |
May 18, 2006 | 15.50 | 15.63 | 15.37 | 15.46 | 1,308,090 | +0.15(+0.97%) |
May 17, 2006 | 15.53 | 15.59 | 15.22 | 15.31 | 2,241,008 | -0.38(-2.43%) |
May 16, 2006 | 15.69 | 15.72 | 15.61 | 15.69 | 1,380,334 | +0.05(+0.32%) |
May 15, 2006 | 15.52 | 15.67 | 15.52 | 15.64 | 1,047,025 | -0.11(-0.68%) |
May 12, 2006 | 15.84 | 15.89 | 15.72 | 15.74 | 606,585 | -0.13(-0.81%) |
May 11, 2006 | 15.99 | 16.01 | 15.83 | 15.87 | 698,598 | -0.04(-0.26%) |
May 10, 2006 | 15.91 | 15.98 | 15.90 | 15.91 | 1,094,266 | -0.37(-2.25%) |
May 09, 2006 | 16.16 | 16.30 | 16.16 | 16.28 | 1,660,587 | +0.03(+0.18%) |
May 08, 2006 | 16.27 | 16.29 | 16.20 | 16.25 | 638,273 | -0.16(-0.98%) |
May 05, 2006 | 16.16 | 16.46 | 16.15 | 16.41 | 1,419,581 | +0.22(+1.35%) |
May 04, 2006 | 16.03 | 16.23 | 16.01 | 16.19 | 1,455,485 | -0.30(-1.79%) |
May 03, 2006 | 16.56 | 16.58 | 16.46 | 16.49 | 898,903 | -0.26(-1.55%) |
May 02, 2006 | 16.67 | 16.83 | 16.64 | 16.75 | 868,668 | +0.27(+1.63%) |
May 01, 2006 | 16.51 | 16.56 | 16.44 | 16.48 | 952,395 | -0.03(-0.17%) |
Apr 28, 2006 | 16.49 | 16.60 | 16.48 | 16.51 | 458,028 | -0.04(-0.24%) |
Apr 27, 2006 | 16.32 | 16.59 | 16.32 | 16.55 | 1,469,876 | +0.18(+1.09%) |
Apr 26, 2006 | 16.43 | 16.47 | 16.36 | 16.37 | 1,478,888 | +0.10(+0.63%) |
Apr 25, 2006 | 16.46 | 16.46 | 16.22 | 16.27 | 936,987 | +0.06(+0.37%) |
Apr 24, 2006 | 16.18 | 16.25 | 16.14 | 16.21 | 799,768 | -0.00(-0.01%) |
Apr 21, 2006 | 16.30 | 16.30 | 16.15 | 16.21 | 1,092,958 | +0.16(+0.99%) |
Apr 20, 2006 | 16.04 | 16.08 | 15.98 | 16.05 | 961,844 | +0.08(+0.53%) |
Apr 19, 2006 | 15.84 | 15.99 | 15.84 | 15.96 | 2,255,980 | +0.19(+1.24%) |
Apr 18, 2006 | 15.74 | 15.80 | 15.73 | 15.77 | 2,103,353 | +0.16(+1.04%) |
Apr 17, 2006 | 15.63 | 15.71 | 15.60 | 15.61 | 573,152 | +0.06(+0.37%) |
Apr 13, 2006 | 15.52 | 15.61 | 15.52 | 15.55 | 530,707 | +0.03(+0.18%) |
Apr 12, 2006 | 15.60 | 15.62 | 15.49 | 15.52 | 1,805,220 | -0.08(-0.51%) |
Apr 11, 2006 | 15.70 | 15.73 | 15.58 | 15.60 | 584,200 | -0.06(-0.38%) |
Apr 10, 2006 | 15.67 | 15.69 | 15.59 | 15.66 | 627,662 | +0.02(+0.15%) |
Apr 07, 2006 | 15.81 | 15.82 | 15.60 | 15.64 | 560,215 | -0.07(-0.45%) |
Apr 06, 2006 | 15.82 | 15.82 | 15.67 | 15.71 | 677,811 | -0.22(-1.41%) |
Apr 05, 2006 | 15.95 | 15.99 | 15.90 | 15.94 | 748,892 | -0.02(-0.13%) |
Apr 04, 2006 | 15.94 | 15.98 | 15.91 | 15.96 | 551,930 | +0.04(+0.26%) |