Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.80 | 14.30 | 13.70 | 14.20 | 2,449,038 | +0.55(+4.03%) |
Jun 29, 2006 | 12.83 | 13.75 | 12.83 | 13.65 | 1,083,000 | +1.01(+7.99%) |
Jun 28, 2006 | 12.61 | 13.06 | 12.50 | 12.64 | 457,370 | +0.08(+0.64%) |
Jun 27, 2006 | 13.20 | 13.20 | 12.46 | 12.56 | 370,994 | -0.59(-4.49%) |
Jun 26, 2006 | 12.92 | 13.29 | 12.92 | 13.15 | 267,300 | +0.27(+2.10%) |
Jun 23, 2006 | 12.53 | 13.22 | 12.37 | 12.88 | 230,090 | +0.30(+2.38%) |
Jun 22, 2006 | 12.81 | 12.81 | 12.39 | 12.58 | 300,883 | -0.25(-1.95%) |
Jun 21, 2006 | 12.54 | 13.10 | 12.48 | 12.83 | 373,092 | +0.29(+2.31%) |
Jun 20, 2006 | 12.80 | 12.80 | 12.27 | 12.54 | 352,075 | -0.29(-2.26%) |
Jun 19, 2006 | 13.07 | 13.30 | 12.79 | 12.83 | 189,468 | -0.23(-1.76%) |
Jun 16, 2006 | 13.67 | 13.94 | 12.90 | 13.06 | 710,894 | -0.65(-4.74%) |
Jun 15, 2006 | 13.24 | 13.91 | 13.22 | 13.71 | 415,524 | +0.56(+4.26%) |
Jun 14, 2006 | 13.22 | 13.42 | 12.90 | 13.15 | 127,544 | -0.05(-0.38%) |
Jun 13, 2006 | 13.05 | 13.42 | 12.75 | 13.20 | 365,981 | +0.11(+0.84%) |
Jun 12, 2006 | 13.60 | 13.64 | 13.08 | 13.09 | 307,950 | -0.56(-4.10%) |
Jun 09, 2006 | 13.70 | 13.97 | 13.62 | 13.65 | 180,036 | -0.11(-0.80%) |
Jun 08, 2006 | 13.79 | 13.79 | 13.08 | 13.76 | 397,514 | -0.16(-1.15%) |
Jun 07, 2006 | 14.18 | 14.38 | 13.83 | 13.92 | 355,503 | -0.20(-1.42%) |
Jun 06, 2006 | 14.21 | 14.29 | 13.81 | 14.12 | 293,727 | -0.09(-0.63%) |
Jun 05, 2006 | 14.59 | 14.80 | 14.09 | 14.21 | 679,948 | -0.45(-3.07%) |
Jun 02, 2006 | 14.86 | 15.10 | 14.30 | 14.66 | 256,936 | -0.04(-0.27%) |
Jun 01, 2006 | 14.32 | 14.73 | 14.14 | 14.70 | 254,626 | +0.40(+2.80%) |
May 31, 2006 | 14.42 | 14.56 | 14.08 | 14.30 | 605,477 | -0.05(-0.35%) |
May 30, 2006 | 14.84 | 14.93 | 14.31 | 14.35 | 399,211 | -0.49(-3.30%) |
May 26, 2006 | 14.47 | 14.99 | 14.31 | 14.84 | 353,853 | +0.43(+2.98%) |
May 25, 2006 | 13.96 | 14.41 | 13.89 | 14.41 | 337,685 | +0.58(+4.19%) |
May 24, 2006 | 14.26 | 14.43 | 13.47 | 13.83 | 545,895 | -0.42(-2.95%) |
May 23, 2006 | 14.12 | 14.37 | 14.06 | 14.25 | 310,473 | +0.24(+1.71%) |
May 22, 2006 | 13.93 | 14.30 | 13.55 | 14.01 | 607,586 | -0.06(-0.43%) |
May 19, 2006 | 14.02 | 14.09 | 13.52 | 14.07 | 473,374 | +0.12(+0.86%) |
May 18, 2006 | 14.37 | 14.74 | 13.87 | 13.95 | 374,006 | -0.31(-2.17%) |
May 17, 2006 | 15.39 | 15.46 | 13.89 | 14.26 | 1,028,683 | -1.31(-8.41%) |
May 16, 2006 | 15.87 | 16.00 | 15.40 | 15.57 | 275,103 | -0.36(-2.26%) |
May 15, 2006 | 15.98 | 16.20 | 15.68 | 15.93 | 323,784 | -0.10(-0.62%) |
May 12, 2006 | 16.15 | 16.30 | 15.43 | 16.03 | 515,583 | -0.22(-1.35%) |
May 11, 2006 | 16.98 | 16.98 | 16.15 | 16.25 | 306,110 | -0.78(-4.58%) |
May 10, 2006 | 17.78 | 17.82 | 16.51 | 17.03 | 460,419 | -0.74(-4.16%) |
May 09, 2006 | 17.65 | 17.97 | 17.24 | 17.77 | 306,221 | +0.15(+0.85%) |
May 08, 2006 | 17.40 | 18.59 | 17.03 | 17.62 | 390,274 | +0.18(+1.03%) |
May 05, 2006 | 16.45 | 17.54 | 16.29 | 17.44 | 373,590 | +0.94(+5.70%) |
May 04, 2006 | 16.43 | 16.69 | 16.22 | 16.50 | 389,939 | +0.00(+0.00%) |
May 03, 2006 | 16.81 | 16.90 | 16.38 | 16.50 | 390,698 | -0.23(-1.37%) |
May 02, 2006 | 17.16 | 17.27 | 16.62 | 16.73 | 303,203 | -0.27(-1.59%) |
May 01, 2006 | 17.13 | 17.42 | 16.95 | 17.00 | 186,176 | -0.03(-0.18%) |
Apr 28, 2006 | 16.64 | 17.07 | 16.34 | 17.03 | 129,900 | +0.23(+1.37%) |
Apr 27, 2006 | 16.72 | 17.28 | 16.40 | 16.80 | 172,022 | +0.03(+0.18%) |
Apr 26, 2006 | 17.00 | 17.00 | 16.48 | 16.77 | 238,077 | -0.22(-1.29%) |
Apr 25, 2006 | 16.96 | 17.08 | 16.70 | 16.99 | 207,332 | +0.05(+0.30%) |
Apr 24, 2006 | 17.27 | 17.27 | 16.63 | 16.94 | 283,517 | -0.27(-1.57%) |
Apr 21, 2006 | 17.61 | 17.63 | 17.20 | 17.21 | 135,778 | -0.22(-1.26%) |
Apr 20, 2006 | 17.21 | 17.53 | 17.12 | 17.43 | 165,808 | +0.15(+0.87%) |
Apr 19, 2006 | 17.08 | 17.44 | 16.89 | 17.28 | 188,408 | +0.17(+0.99%) |
Apr 18, 2006 | 17.16 | 17.32 | 16.98 | 17.11 | 203,387 | -0.05(-0.29%) |
Apr 17, 2006 | 17.32 | 17.57 | 16.90 | 17.16 | 211,579 | -0.23(-1.32%) |
Apr 13, 2006 | 17.00 | 17.64 | 16.93 | 17.39 | 131,869 | +0.32(+1.87%) |
Apr 12, 2006 | 17.08 | 17.50 | 16.88 | 17.07 | 243,578 | -0.01(-0.06%) |
Apr 11, 2006 | 17.49 | 17.54 | 16.59 | 17.08 | 393,735 | -0.28(-1.61%) |
Apr 10, 2006 | 17.46 | 17.74 | 17.29 | 17.36 | 365,476 | -0.02(-0.12%) |
Apr 07, 2006 | 17.46 | 17.73 | 17.19 | 17.38 | 264,790 | -0.01(-0.06%) |
Apr 06, 2006 | 17.92 | 17.98 | 17.29 | 17.39 | 772,467 | -0.46(-2.58%) |
Apr 05, 2006 | 18.13 | 18.13 | 17.75 | 17.85 | 493,122 | -0.33(-1.84%) |
Apr 04, 2006 | 17.87 | 18.40 | 17.73 | 18.18 | 281,111 | +0.15(+0.86%) |