Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.74 | 16.77 | 16.48 | 16.77 | 712,775 | +0.13(+0.81%) |
Jun 29, 2006 | 15.96 | 16.65 | 15.94 | 16.64 | 1,002,485 | +0.74(+4.67%) |
Jun 28, 2006 | 16.05 | 16.05 | 15.76 | 15.89 | 430,926 | -0.23(-1.43%) |
Jun 27, 2006 | 16.27 | 16.40 | 16.09 | 16.12 | 495,565 | -0.12(-0.76%) |
Jun 26, 2006 | 15.99 | 16.27 | 15.97 | 16.25 | 409,088 | +0.26(+1.61%) |
Jun 23, 2006 | 15.91 | 16.09 | 15.83 | 15.99 | 463,536 | +0.06(+0.39%) |
Jun 22, 2006 | 15.90 | 16.00 | 15.77 | 15.93 | 434,420 | +0.03(+0.19%) |
Jun 21, 2006 | 15.72 | 15.94 | 15.70 | 15.90 | 545,354 | +0.24(+1.51%) |
Jun 20, 2006 | 15.76 | 15.91 | 15.65 | 15.66 | 382,301 | -0.11(-0.72%) |
Jun 19, 2006 | 15.90 | 15.95 | 15.67 | 15.77 | 862,434 | -0.14(-0.88%) |
Jun 16, 2006 | 16.06 | 16.08 | 15.76 | 15.92 | 1,058,389 | -0.15(-0.92%) |
Jun 15, 2006 | 15.82 | 16.17 | 15.80 | 16.06 | 653,086 | +0.33(+2.10%) |
Jun 14, 2006 | 15.57 | 15.81 | 15.52 | 15.73 | 553,798 | +0.14(+0.90%) |
Jun 13, 2006 | 15.74 | 15.91 | 15.58 | 15.59 | 526,428 | -0.18(-1.11%) |
Jun 12, 2006 | 16.05 | 16.05 | 15.76 | 15.77 | 327,270 | -0.28(-1.73%) |
Jun 09, 2006 | 16.01 | 16.19 | 15.91 | 16.05 | 540,987 | +0.04(+0.24%) |
Jun 08, 2006 | 15.73 | 16.05 | 15.49 | 16.01 | 835,938 | +0.26(+1.66%) |
Jun 07, 2006 | 15.77 | 16.04 | 15.63 | 15.75 | 551,760 | -0.02(-0.11%) |
Jun 06, 2006 | 15.92 | 16.06 | 15.68 | 15.76 | 1,116,040 | -0.14(-0.86%) |
Jun 05, 2006 | 15.97 | 16.31 | 15.81 | 15.90 | 1,314,324 | -0.55(-3.32%) |
Jun 02, 2006 | 16.22 | 16.57 | 16.21 | 16.45 | 644,059 | +0.31(+1.92%) |
Jun 01, 2006 | 15.68 | 16.14 | 15.64 | 16.14 | 738,106 | +0.35(+2.24%) |
May 31, 2006 | 15.54 | 15.78 | 15.51 | 15.78 | 603,005 | +0.27(+1.73%) |
May 30, 2006 | 15.62 | 15.80 | 15.51 | 15.52 | 576,509 | -0.09(-0.59%) |
May 26, 2006 | 15.61 | 15.65 | 15.49 | 15.61 | 420,735 | +0.09(+0.58%) |
May 25, 2006 | 15.13 | 15.53 | 15.11 | 15.52 | 639,401 | +0.48(+3.17%) |
May 24, 2006 | 15.11 | 15.15 | 14.61 | 15.04 | 1,205,719 | +0.07(+0.46%) |
May 23, 2006 | 15.51 | 15.52 | 14.85 | 14.97 | 654,833 | -0.47(-3.02%) |
May 22, 2006 | 15.21 | 15.49 | 15.12 | 15.44 | 495,565 | +0.07(+0.45%) |
May 19, 2006 | 15.61 | 15.65 | 15.24 | 15.37 | 593,397 | -0.23(-1.50%) |
May 18, 2006 | 15.47 | 15.77 | 15.46 | 15.61 | 566,900 | +0.20(+1.29%) |
May 17, 2006 | 15.76 | 15.78 | 15.39 | 15.41 | 584,079 | -0.35(-2.22%) |
May 16, 2006 | 15.47 | 15.77 | 15.44 | 15.76 | 570,686 | +0.35(+2.30%) |
May 15, 2006 | 15.22 | 15.47 | 15.15 | 15.40 | 365,704 | +0.19(+1.22%) |
May 12, 2006 | 15.17 | 15.43 | 15.12 | 15.22 | 575,344 | -0.07(-0.47%) |
May 11, 2006 | 15.61 | 15.75 | 15.26 | 15.29 | 567,192 | -0.30(-1.92%) |
May 10, 2006 | 15.56 | 15.72 | 15.51 | 15.59 | 410,253 | +0.03(+0.18%) |
May 09, 2006 | 15.57 | 15.59 | 15.42 | 15.56 | 707,243 | +0.26(+1.73%) |
May 08, 2006 | 15.03 | 15.30 | 15.03 | 15.30 | 492,653 | +0.27(+1.83%) |
May 05, 2006 | 14.72 | 15.29 | 14.72 | 15.02 | 694,431 | +0.35(+2.39%) |
May 04, 2006 | 14.49 | 14.67 | 14.46 | 14.67 | 316,206 | +0.22(+1.52%) |
May 03, 2006 | 14.33 | 14.54 | 14.22 | 14.45 | 416,367 | +0.06(+0.41%) |
May 02, 2006 | 14.43 | 14.43 | 14.20 | 14.39 | 313,586 | -0.03(-0.24%) |
May 01, 2006 | 14.67 | 14.72 | 14.39 | 14.43 | 507,211 | -0.16(-1.08%) |
Apr 28, 2006 | 14.37 | 14.64 | 14.34 | 14.59 | 409,379 | +0.20(+1.41%) |
Apr 27, 2006 | 14.15 | 14.46 | 14.12 | 14.38 | 541,860 | +0.20(+1.40%) |
Apr 26, 2006 | 14.29 | 14.36 | 14.18 | 14.18 | 308,927 | -0.10(-0.72%) |
Apr 25, 2006 | 14.24 | 14.29 | 14.13 | 14.29 | 462,954 | +0.08(+0.56%) |
Apr 24, 2006 | 14.33 | 14.40 | 14.17 | 14.21 | 264,379 | -0.08(-0.58%) |
Apr 21, 2006 | 14.29 | 14.31 | 14.19 | 14.29 | 430,926 | +0.11(+0.75%) |
Apr 20, 2006 | 14.36 | 14.36 | 14.17 | 14.18 | 396,859 | -0.13(-0.89%) |
Apr 19, 2006 | 14.25 | 14.35 | 14.13 | 14.31 | 216,918 | +0.07(+0.48%) |
Apr 18, 2006 | 13.95 | 14.27 | 13.89 | 14.24 | 771,008 | +0.34(+2.47%) |
Apr 17, 2006 | 13.88 | 13.94 | 13.86 | 13.90 | 482,753 | +0.04(+0.27%) |
Apr 13, 2006 | 14.01 | 14.08 | 13.83 | 13.86 | 517,693 | -0.15(-1.08%) |
Apr 12, 2006 | 14.01 | 14.13 | 13.89 | 14.01 | 415,203 | +0.01(+0.07%) |
Apr 11, 2006 | 14.14 | 14.17 | 14.00 | 14.00 | 569,230 | -0.11(-0.75%) |
Apr 10, 2006 | 14.19 | 14.20 | 14.03 | 14.11 | 703,457 | -0.08(-0.56%) |
Apr 07, 2006 | 14.25 | 14.30 | 14.14 | 14.19 | 545,645 | -0.07(-0.46%) |
Apr 06, 2006 | 14.34 | 14.39 | 14.24 | 14.25 | 549,722 | -0.14(-0.98%) |
Apr 05, 2006 | 14.37 | 14.53 | 14.35 | 14.39 | 385,795 | +0.03(+0.19%) |
Apr 04, 2006 | 14.48 | 14.53 | 14.34 | 14.37 | 526,719 | -0.11(-0.76%) |