Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.25 | 18.58 | 16.61 | 18.58 | 771,170 | +1.64(+9.67%) |
Jun 29, 2006 | 16.36 | 16.94 | 15.60 | 16.94 | 17,673 | +0.85(+5.27%) |
Jun 28, 2006 | 16.18 | 16.18 | 15.72 | 16.09 | 6,247 | -0.20(-1.22%) |
Jun 27, 2006 | 16.59 | 16.63 | 16.04 | 16.29 | 6,492 | -0.17(-1.06%) |
Jun 26, 2006 | 15.44 | 16.59 | 15.18 | 16.47 | 9,618 | +1.25(+8.20%) |
Jun 23, 2006 | 15.25 | 15.60 | 15.18 | 15.22 | 5,072 | -0.17(-1.08%) |
Jun 22, 2006 | 15.04 | 15.48 | 14.98 | 15.39 | 6,721 | +0.19(+1.26%) |
Jun 21, 2006 | 15.30 | 15.65 | 14.99 | 15.20 | 12,896 | -0.02(-0.11%) |
Jun 20, 2006 | 15.28 | 15.32 | 14.97 | 15.21 | 23,173 | +0.00(+0.00%) |
Jun 19, 2006 | 15.32 | 15.32 | 15.05 | 15.21 | 24,606 | -0.12(-0.81%) |
Jun 16, 2006 | 15.36 | 15.66 | 14.97 | 15.34 | 78,579 | -0.02(-0.11%) |
Jun 15, 2006 | 15.39 | 15.39 | 15.00 | 15.35 | 9,451 | -0.02(-0.16%) |
Jun 14, 2006 | 15.00 | 15.38 | 14.76 | 15.38 | 20,582 | +0.20(+1.31%) |
Jun 13, 2006 | 14.93 | 15.26 | 14.89 | 15.18 | 7,190 | +0.34(+2.30%) |
Jun 12, 2006 | 14.97 | 15.10 | 14.73 | 14.84 | 14,509 | -0.19(-1.27%) |
Jun 09, 2006 | 14.98 | 15.32 | 14.98 | 15.03 | 5,321 | -0.06(-0.39%) |
Jun 08, 2006 | 14.76 | 15.09 | 14.60 | 15.09 | 4,764 | +0.01(+0.06%) |
Jun 07, 2006 | 15.17 | 15.18 | 14.64 | 15.08 | 9,084 | +0.05(+0.33%) |
Jun 06, 2006 | 14.56 | 15.18 | 14.39 | 15.03 | 14,179 | +0.67(+4.63%) |
Jun 05, 2006 | 15.62 | 15.63 | 14.33 | 14.36 | 19,184 | -1.25(-7.99%) |
Jun 02, 2006 | 15.33 | 15.79 | 15.33 | 15.61 | 4,747 | +0.49(+3.25%) |
Jun 01, 2006 | 15.09 | 15.38 | 14.97 | 15.12 | 7,844 | +0.17(+1.11%) |
May 31, 2006 | 14.61 | 15.07 | 14.61 | 14.96 | 8,204 | +0.40(+2.74%) |
May 30, 2006 | 15.22 | 15.29 | 14.56 | 14.56 | 9,328 | -0.65(-4.27%) |
May 26, 2006 | 15.72 | 15.72 | 15.01 | 15.20 | 7,582 | -0.43(-2.77%) |
May 25, 2006 | 15.36 | 15.71 | 15.32 | 15.64 | 6,713 | +0.04(+0.27%) |
May 24, 2006 | 15.43 | 15.61 | 15.03 | 15.60 | 2,957 | +0.20(+1.30%) |
May 23, 2006 | 15.62 | 15.80 | 15.40 | 15.40 | 13,521 | -0.19(-1.23%) |
May 22, 2006 | 14.47 | 15.71 | 14.43 | 15.59 | 6,242 | +0.78(+5.28%) |
May 19, 2006 | 14.38 | 14.93 | 14.35 | 14.81 | 3,110 | +0.33(+2.30%) |
May 18, 2006 | 14.97 | 15.30 | 14.31 | 14.47 | 10,453 | -0.37(-2.52%) |
May 17, 2006 | 14.86 | 14.89 | 14.26 | 14.85 | 7,500 | -0.18(-1.22%) |
May 16, 2006 | 14.82 | 15.03 | 14.82 | 15.03 | 2,233 | +0.31(+2.09%) |
May 15, 2006 | 14.35 | 14.94 | 14.35 | 14.72 | 3,272 | +0.42(+2.97%) |
May 12, 2006 | 14.59 | 14.91 | 14.22 | 14.30 | 12,158 | -0.27(-1.88%) |
May 11, 2006 | 15.26 | 15.26 | 14.56 | 14.57 | 7,200 | -0.73(-4.78%) |
May 10, 2006 | 15.66 | 15.66 | 15.27 | 15.30 | 1,336 | -0.28(-1.81%) |
May 09, 2006 | 15.95 | 15.95 | 15.22 | 15.59 | 6,350 | -0.26(-1.63%) |
May 08, 2006 | 15.55 | 16.01 | 15.54 | 15.85 | 5,960 | +0.28(+1.82%) |
May 05, 2006 | 15.68 | 15.68 | 15.56 | 15.56 | 601 | -0.07(-0.48%) |
May 04, 2006 | 15.60 | 15.68 | 15.39 | 15.64 | 4,294 | +0.25(+1.62%) |
May 03, 2006 | 14.64 | 15.52 | 14.56 | 15.39 | 23,844 | +0.75(+5.11%) |
May 02, 2006 | 14.96 | 15.03 | 14.56 | 14.64 | 8,169 | -0.37(-2.44%) |
May 01, 2006 | 15.40 | 15.40 | 14.98 | 15.00 | 7,295 | -0.55(-3.53%) |
Apr 28, 2006 | 15.45 | 15.60 | 15.39 | 15.55 | 4,688 | +0.17(+1.08%) |
Apr 27, 2006 | 15.26 | 15.60 | 15.26 | 15.39 | 7,193 | +0.07(+0.43%) |
Apr 26, 2006 | 15.26 | 15.39 | 15.26 | 15.32 | 5,461 | -0.08(-0.54%) |
Apr 25, 2006 | 16.22 | 16.22 | 15.39 | 15.40 | 8,842 | -0.61(-3.79%) |
Apr 24, 2006 | 16.63 | 16.74 | 16.01 | 16.01 | 4,579 | -0.62(-3.70%) |
Apr 21, 2006 | 17.45 | 17.46 | 16.52 | 16.63 | 10,346 | -0.32(-1.91%) |
Apr 20, 2006 | 17.11 | 17.11 | 16.84 | 16.95 | 9,982 | -0.17(-0.97%) |
Apr 19, 2006 | 17.09 | 17.16 | 16.96 | 17.12 | 2,898 | -0.19(-1.11%) |
Apr 18, 2006 | 17.48 | 17.48 | 17.05 | 17.31 | 3,974 | +0.03(+0.14%) |
Apr 17, 2006 | 17.52 | 17.52 | 17.08 | 17.28 | 8,512 | -0.07(-0.38%) |
Apr 13, 2006 | 17.25 | 17.35 | 17.05 | 17.35 | 4,431 | +0.10(+0.58%) |
Apr 12, 2006 | 17.27 | 17.63 | 17.25 | 17.25 | 3,133 | -0.02(-0.10%) |
Apr 11, 2006 | 17.48 | 17.67 | 17.25 | 17.27 | 8,180 | -0.25(-1.42%) |
Apr 10, 2006 | 17.56 | 17.76 | 17.47 | 17.52 | 13,339 | -0.11(-0.61%) |
Apr 07, 2006 | 17.92 | 17.92 | 17.56 | 17.62 | 6,732 | -0.27(-1.49%) |
Apr 06, 2006 | 18.16 | 18.16 | 17.88 | 17.89 | 5,410 | -0.21(-1.15%) |
Apr 05, 2006 | 17.92 | 18.10 | 17.92 | 18.10 | 3,967 | +0.17(+0.93%) |
Apr 04, 2006 | 18.09 | 18.27 | 17.92 | 17.93 | 4,841 | -0.27(-1.46%) |