Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.42 | 15.89 | 14.89 | 15.89 | 5,683,465 | +0.85(+5.68%) |
Jun 29, 2006 | 14.14 | 15.05 | 14.11 | 15.03 | 2,040,231 | +1.04(+7.45%) |
Jun 28, 2006 | 14.08 | 14.10 | 13.84 | 13.99 | 1,307,773 | +0.14(+1.04%) |
Jun 27, 2006 | 14.15 | 14.21 | 13.79 | 13.85 | 1,398,352 | -0.20(-1.40%) |
Jun 26, 2006 | 14.21 | 14.21 | 13.92 | 14.05 | 1,367,289 | -0.05(-0.33%) |
Jun 23, 2006 | 13.75 | 14.24 | 13.62 | 14.09 | 1,358,153 | +0.34(+2.46%) |
Jun 22, 2006 | 13.66 | 13.94 | 13.60 | 13.75 | 1,806,868 | -0.16(-1.13%) |
Jun 21, 2006 | 13.46 | 14.16 | 13.46 | 13.91 | 1,443,249 | +0.45(+3.37%) |
Jun 20, 2006 | 13.60 | 13.90 | 13.38 | 13.46 | 1,414,797 | -0.13(-0.93%) |
Jun 19, 2006 | 13.90 | 13.98 | 13.36 | 13.58 | 2,424,471 | -0.29(-2.08%) |
Jun 16, 2006 | 14.12 | 14.13 | 13.63 | 13.87 | 2,342,246 | -0.25(-1.75%) |
Jun 15, 2006 | 13.63 | 14.19 | 13.62 | 14.12 | 1,662,256 | +0.82(+6.16%) |
Jun 14, 2006 | 13.03 | 13.34 | 12.90 | 13.30 | 1,361,546 | +0.37(+2.83%) |
Jun 13, 2006 | 13.26 | 13.40 | 12.68 | 12.93 | 2,655,224 | -0.36(-2.74%) |
Jun 12, 2006 | 14.00 | 14.05 | 13.26 | 13.30 | 2,543,502 | -0.89(-6.27%) |
Jun 09, 2006 | 14.54 | 14.79 | 14.06 | 14.19 | 1,653,903 | -0.23(-1.58%) |
Jun 08, 2006 | 14.57 | 14.57 | 13.71 | 14.41 | 3,712,146 | -0.15(-1.04%) |
Jun 07, 2006 | 15.22 | 15.37 | 14.54 | 14.57 | 1,831,405 | -0.63(-4.15%) |
Jun 06, 2006 | 15.18 | 15.40 | 14.82 | 15.20 | 2,512,178 | +0.03(+0.21%) |
Jun 05, 2006 | 15.90 | 15.94 | 15.11 | 15.16 | 6,099,812 | -0.85(-5.32%) |
Jun 02, 2006 | 16.15 | 16.17 | 15.75 | 16.02 | 1,137,319 | +0.17(+1.06%) |
Jun 01, 2006 | 15.48 | 15.86 | 15.35 | 15.85 | 1,378,513 | +0.41(+2.63%) |
May 31, 2006 | 15.23 | 15.76 | 15.17 | 15.44 | 1,520,254 | +0.39(+2.61%) |
May 30, 2006 | 15.99 | 15.99 | 15.02 | 15.05 | 1,513,728 | -0.94(-5.86%) |
May 26, 2006 | 15.90 | 16.14 | 15.73 | 15.98 | 881,246 | +0.32(+2.02%) |
May 25, 2006 | 15.63 | 15.69 | 15.24 | 15.67 | 1,556,799 | +0.36(+2.37%) |
May 24, 2006 | 15.55 | 15.78 | 14.77 | 15.31 | 1,737,433 | -0.26(-1.69%) |
May 23, 2006 | 15.66 | 16.19 | 15.50 | 15.57 | 1,536,438 | +0.25(+1.65%) |
May 22, 2006 | 15.79 | 15.80 | 14.84 | 15.32 | 2,349,033 | -0.86(-5.29%) |
May 19, 2006 | 16.17 | 16.32 | 15.62 | 16.17 | 2,306,223 | +0.02(+0.15%) |
May 18, 2006 | 16.67 | 16.93 | 16.10 | 16.15 | 2,110,449 | +0.05(+0.29%) |
May 17, 2006 | 16.76 | 16.86 | 15.94 | 16.10 | 1,680,789 | -0.50(-3.01%) |
May 16, 2006 | 16.83 | 16.99 | 16.01 | 16.60 | 1,766,408 | -0.19(-1.12%) |
May 15, 2006 | 16.76 | 17.06 | 16.48 | 16.79 | 1,802,952 | -0.66(-3.79%) |
May 12, 2006 | 17.97 | 17.97 | 17.22 | 17.45 | 1,533,567 | -0.52(-2.89%) |
May 11, 2006 | 18.73 | 19.06 | 17.89 | 17.97 | 2,024,047 | -0.70(-3.74%) |
May 10, 2006 | 18.65 | 18.71 | 18.43 | 18.67 | 906,044 | -0.02(-0.09%) |
May 09, 2006 | 18.41 | 18.79 | 18.35 | 18.68 | 1,119,047 | +0.36(+1.94%) |
May 08, 2006 | 18.29 | 18.37 | 18.08 | 18.33 | 1,187,437 | +0.45(+2.54%) |
May 05, 2006 | 18.01 | 18.27 | 17.87 | 17.87 | 809,201 | +0.04(+0.20%) |
May 04, 2006 | 17.81 | 18.04 | 17.62 | 17.84 | 785,447 | +0.26(+1.48%) |
May 03, 2006 | 17.38 | 17.68 | 16.99 | 17.58 | 960,078 | +0.23(+1.30%) |
May 02, 2006 | 17.47 | 17.48 | 17.14 | 17.35 | 1,281,409 | +0.11(+0.63%) |
May 01, 2006 | 17.29 | 17.43 | 17.14 | 17.24 | 1,253,740 | +0.20(+1.19%) |
Apr 28, 2006 | 16.86 | 17.35 | 16.86 | 17.04 | 1,239,644 | +0.37(+2.23%) |
Apr 27, 2006 | 17.05 | 17.24 | 16.36 | 16.67 | 1,721,771 | -0.66(-3.78%) |
Apr 26, 2006 | 17.55 | 17.71 | 17.26 | 17.32 | 1,375,120 | -0.15(-0.83%) |
Apr 25, 2006 | 18.10 | 18.10 | 17.32 | 17.47 | 1,239,905 | -0.55(-3.03%) |
Apr 24, 2006 | 17.89 | 18.15 | 17.82 | 18.01 | 958,251 | +0.20(+1.12%) |
Apr 21, 2006 | 18.10 | 18.16 | 17.69 | 17.81 | 1,850,721 | +0.00(+0.00%) |
Apr 20, 2006 | 18.09 | 18.52 | 17.55 | 17.81 | 1,984,892 | -0.24(-1.33%) |
Apr 19, 2006 | 18.16 | 18.20 | 17.83 | 18.05 | 1,501,721 | -0.04(-0.21%) |
Apr 18, 2006 | 18.00 | 18.31 | 17.93 | 18.09 | 2,302,569 | +0.17(+0.93%) |
Apr 17, 2006 | 17.91 | 18.10 | 17.68 | 17.93 | 1,292,894 | +0.12(+0.66%) |
Apr 13, 2006 | 17.64 | 17.85 | 17.27 | 17.81 | 757,255 | +0.17(+0.94%) |
Apr 12, 2006 | 17.65 | 17.72 | 17.45 | 17.64 | 1,073,105 | +0.09(+0.54%) |
Apr 11, 2006 | 18.08 | 18.29 | 17.49 | 17.55 | 801,892 | -0.39(-2.19%) |
Apr 10, 2006 | 17.74 | 18.11 | 17.56 | 17.94 | 1,044,652 | +0.23(+1.29%) |
Apr 07, 2006 | 18.15 | 18.21 | 17.68 | 17.71 | 1,250,607 | -0.34(-1.88%) |
Apr 06, 2006 | 17.95 | 18.09 | 17.80 | 18.05 | 1,123,223 | +0.10(+0.55%) |
Apr 05, 2006 | 18.15 | 18.15 | 17.64 | 17.95 | 1,439,073 | -0.02(-0.10%) |
Apr 04, 2006 | 18.58 | 18.71 | 17.87 | 17.97 | 3,668,292 | -0.41(-2.22%) |