Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.94 | 17.20 | 16.44 | 17.19 | 300,521 | +0.35(+2.09%) |
Jun 29, 2006 | 16.61 | 16.93 | 16.41 | 16.84 | 110,908 | +0.43(+2.62%) |
Jun 28, 2006 | 15.85 | 16.53 | 15.76 | 16.41 | 84,169 | +0.54(+3.42%) |
Jun 27, 2006 | 15.74 | 16.10 | 15.74 | 15.87 | 113,349 | +0.18(+1.15%) |
Jun 26, 2006 | 15.11 | 15.72 | 15.05 | 15.69 | 74,055 | +0.70(+4.65%) |
Jun 23, 2006 | 14.79 | 15.05 | 14.78 | 14.99 | 35,225 | +0.12(+0.81%) |
Jun 22, 2006 | 15.06 | 15.06 | 14.62 | 14.87 | 240,533 | -0.19(-1.26%) |
Jun 21, 2006 | 14.59 | 15.06 | 14.59 | 15.06 | 378,180 | +0.44(+3.00%) |
Jun 20, 2006 | 15.18 | 15.40 | 14.62 | 14.62 | 279,944 | -0.43(-2.86%) |
Jun 19, 2006 | 15.32 | 15.37 | 14.58 | 15.05 | 277,386 | -0.27(-1.74%) |
Jun 16, 2006 | 15.83 | 15.83 | 15.31 | 15.32 | 235,534 | -0.51(-3.21%) |
Jun 15, 2006 | 14.85 | 15.86 | 14.85 | 15.83 | 212,981 | +0.98(+6.60%) |
Jun 14, 2006 | 14.72 | 15.22 | 14.61 | 14.85 | 92,888 | +0.14(+0.94%) |
Jun 13, 2006 | 14.71 | 15.18 | 14.58 | 14.71 | 170,896 | -0.60(-3.93%) |
Jun 12, 2006 | 16.33 | 16.33 | 15.26 | 15.31 | 215,771 | -1.02(-6.22%) |
Jun 09, 2006 | 15.91 | 16.77 | 15.91 | 16.33 | 159,968 | +1.13(+7.41%) |
Jun 08, 2006 | 16.10 | 16.17 | 14.39 | 15.20 | 335,863 | -0.94(-5.81%) |
Jun 07, 2006 | 16.26 | 16.58 | 16.06 | 16.14 | 61,383 | -0.21(-1.31%) |
Jun 06, 2006 | 16.73 | 16.82 | 16.19 | 16.35 | 75,217 | -0.43(-2.56%) |
Jun 05, 2006 | 17.85 | 18.01 | 16.66 | 16.78 | 104,049 | -1.10(-6.16%) |
Jun 02, 2006 | 18.15 | 18.35 | 17.70 | 17.88 | 84,518 | -0.23(-1.28%) |
Jun 01, 2006 | 16.77 | 18.28 | 16.77 | 18.12 | 121,720 | +1.29(+7.67%) |
May 31, 2006 | 16.21 | 16.85 | 16.21 | 16.82 | 90,912 | +1.04(+6.59%) |
May 30, 2006 | 16.66 | 16.66 | 15.74 | 15.78 | 158,456 | -0.92(-5.51%) |
May 26, 2006 | 16.21 | 16.76 | 15.84 | 16.70 | 271,225 | +0.57(+3.52%) |
May 25, 2006 | 16.30 | 16.60 | 15.78 | 16.14 | 333,887 | -0.20(-1.21%) |
May 24, 2006 | 16.99 | 17.00 | 16.26 | 16.33 | 211,818 | -0.65(-3.85%) |
May 23, 2006 | 16.99 | 17.50 | 16.99 | 16.99 | 100,910 | -0.30(-1.74%) |
May 22, 2006 | 18.47 | 18.47 | 17.09 | 17.29 | 173,686 | -1.09(-5.94%) |
May 19, 2006 | 18.35 | 18.82 | 17.85 | 18.38 | 82,890 | +0.00(+0.00%) |
May 18, 2006 | 18.79 | 19.11 | 18.34 | 18.38 | 94,399 | -0.31(-1.66%) |
May 17, 2006 | 18.92 | 19.10 | 18.58 | 18.69 | 112,303 | -0.05(-0.28%) |
May 16, 2006 | 19.04 | 19.07 | 18.73 | 18.74 | 116,604 | -0.28(-1.49%) |
May 15, 2006 | 18.41 | 19.17 | 17.98 | 19.03 | 206,935 | +0.53(+2.88%) |
May 12, 2006 | 19.64 | 20.30 | 18.41 | 18.49 | 832,393 | -1.14(-5.78%) |
May 11, 2006 | 18.49 | 19.96 | 18.19 | 19.63 | 655,683 | +2.17(+12.41%) |
May 10, 2006 | 17.34 | 17.50 | 17.33 | 17.46 | 83,006 | +0.13(+0.74%) |
May 09, 2006 | 17.42 | 17.42 | 17.19 | 17.33 | 72,776 | +0.09(+0.50%) |
May 08, 2006 | 17.37 | 17.37 | 17.12 | 17.25 | 130,439 | -0.13(-0.74%) |
May 05, 2006 | 17.20 | 17.56 | 16.97 | 17.38 | 231,814 | +0.02(+0.10%) |
May 04, 2006 | 17.50 | 17.50 | 17.16 | 17.36 | 30,575 | -0.02(-0.10%) |
May 03, 2006 | 17.16 | 17.55 | 17.16 | 17.38 | 29,761 | +0.13(+0.75%) |
May 02, 2006 | 17.55 | 17.76 | 17.16 | 17.25 | 155,201 | +0.09(+0.55%) |
May 01, 2006 | 18.06 | 18.15 | 17.10 | 17.15 | 169,966 | -0.05(-0.30%) |
Apr 28, 2006 | 16.67 | 17.20 | 16.62 | 17.20 | 74,752 | +0.53(+3.20%) |
Apr 27, 2006 | 16.60 | 16.73 | 16.47 | 16.67 | 56,965 | +0.03(+0.16%) |
Apr 26, 2006 | 16.52 | 16.71 | 16.51 | 16.64 | 257,507 | +0.09(+0.57%) |
Apr 25, 2006 | 16.61 | 16.73 | 16.47 | 16.55 | 127,184 | -0.06(-0.36%) |
Apr 24, 2006 | 17.07 | 17.42 | 16.43 | 16.61 | 115,093 | -0.57(-3.30%) |
Apr 21, 2006 | 17.93 | 18.10 | 17.16 | 17.18 | 133,694 | -0.33(-1.87%) |
Apr 20, 2006 | 17.36 | 17.81 | 17.29 | 17.50 | 107,769 | +0.09(+0.49%) |
Apr 19, 2006 | 18.05 | 18.15 | 17.20 | 17.42 | 148,342 | -0.65(-3.57%) |
Apr 18, 2006 | 17.20 | 18.15 | 17.20 | 18.06 | 108,350 | +1.01(+5.90%) |
Apr 17, 2006 | 17.09 | 17.42 | 17.04 | 17.06 | 92,191 | -0.09(-0.55%) |
Apr 13, 2006 | 17.26 | 17.49 | 17.07 | 17.15 | 71,032 | -0.11(-0.65%) |
Apr 12, 2006 | 17.28 | 17.37 | 17.20 | 17.26 | 81,727 | -0.02(-0.10%) |
Apr 11, 2006 | 17.68 | 17.72 | 16.95 | 17.28 | 240,301 | -0.40(-2.29%) |
Apr 10, 2006 | 17.93 | 17.93 | 17.38 | 17.69 | 167,176 | -0.33(-1.81%) |
Apr 07, 2006 | 17.81 | 18.23 | 17.81 | 18.01 | 279,246 | +0.21(+1.16%) |
Apr 06, 2006 | 17.73 | 18.45 | 17.59 | 17.81 | 405,500 | +0.14(+0.78%) |
Apr 05, 2006 | 16.47 | 17.72 | 16.47 | 17.67 | 156,713 | +1.26(+7.71%) |
Apr 04, 2006 | 16.47 | 16.94 | 16.26 | 16.40 | 192,519 | +0.09(+0.53%) |