Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.71 | 14.88 | 14.71 | 14.81 | 84,578 | +0.50(+3.50%) |
Jun 29, 2006 | 14.15 | 14.31 | 14.14 | 14.31 | 6,506 | +0.36(+2.55%) |
Jun 28, 2006 | 13.98 | 14.02 | 13.95 | 13.95 | 2,478 | -0.08(-0.58%) |
Jun 27, 2006 | 14.20 | 14.20 | 14.03 | 14.03 | 3,407 | -0.17(-1.20%) |
Jun 26, 2006 | 14.26 | 14.26 | 14.20 | 14.20 | 2,478 | +0.04(+0.30%) |
Jun 23, 2006 | 14.08 | 14.16 | 14.04 | 14.16 | 34,698 | +0.25(+1.78%) |
Jun 22, 2006 | 14.00 | 14.00 | 13.91 | 13.91 | 2,478 | -0.21(-1.51%) |
Jun 21, 2006 | 14.12 | 14.12 | 14.12 | 14.12 | 309 | +0.24(+1.70%) |
Jun 20, 2006 | 13.92 | 13.97 | 13.88 | 13.89 | 254,664 | -0.02(-0.16%) |
Jun 19, 2006 | 14.17 | 14.46 | 13.91 | 13.91 | 5,886 | -0.32(-2.22%) |
Jun 16, 2006 | 14.30 | 14.30 | 14.19 | 14.23 | 5,266 | -0.09(-0.63%) |
Jun 15, 2006 | 14.06 | 14.32 | 14.05 | 14.32 | 6,815 | +0.42(+3.00%) |
Jun 14, 2006 | 13.88 | 13.96 | 13.80 | 13.90 | 45,232 | +0.08(+0.58%) |
Jun 13, 2006 | 13.90 | 14.13 | 13.80 | 13.82 | 152,117 | -0.27(-1.95%) |
Jun 12, 2006 | 14.41 | 14.41 | 14.10 | 14.10 | 7,125 | -0.26(-1.82%) |
Jun 09, 2006 | 14.48 | 14.65 | 14.32 | 14.36 | 12,082 | -0.12(-0.80%) |
Jun 08, 2006 | 14.35 | 14.49 | 14.14 | 14.47 | 22,306 | +0.02(+0.13%) |
Jun 07, 2006 | 14.44 | 14.66 | 14.44 | 14.45 | 12,392 | +0.09(+0.63%) |
Jun 06, 2006 | 14.20 | 14.36 | 14.20 | 14.36 | 10,223 | +0.03(+0.20%) |
Jun 05, 2006 | 14.76 | 14.76 | 14.33 | 14.33 | 8,364 | -0.50(-3.39%) |
Jun 02, 2006 | 14.91 | 14.91 | 14.78 | 14.84 | 20,447 | +0.16(+1.08%) |
Jun 01, 2006 | 14.54 | 14.68 | 14.54 | 14.68 | 12,702 | +0.18(+1.22%) |
May 31, 2006 | 14.42 | 14.50 | 14.39 | 14.50 | 16,419 | +0.16(+1.15%) |
May 30, 2006 | 14.53 | 14.53 | 14.34 | 14.34 | 307,952 | -0.20(-1.40%) |
May 26, 2006 | 14.39 | 14.55 | 14.36 | 14.54 | 528,227 | +0.40(+2.81%) |
May 25, 2006 | 13.99 | 14.14 | 13.99 | 14.14 | 118,038 | +0.28(+2.03%) |
May 24, 2006 | 13.71 | 13.86 | 13.48 | 13.86 | 5,886 | +0.14(+0.99%) |
May 23, 2006 | 13.91 | 14.01 | 13.73 | 13.73 | 20,137 | -0.15(-1.07%) |
May 22, 2006 | 13.93 | 14.00 | 13.77 | 13.88 | 6,506 | -0.05(-0.37%) |
May 19, 2006 | 13.89 | 13.97 | 13.81 | 13.93 | 15,490 | +0.05(+0.32%) |
May 18, 2006 | 14.20 | 14.23 | 13.86 | 13.88 | 13,321 | -0.21(-1.51%) |
May 17, 2006 | 14.34 | 14.39 | 14.10 | 14.10 | 99,139 | -0.29(-2.02%) |
May 16, 2006 | 14.59 | 14.59 | 14.37 | 14.39 | 22,616 | -0.26(-1.78%) |
May 15, 2006 | 14.70 | 14.73 | 14.65 | 14.65 | 2,168 | -0.07(-0.50%) |
May 12, 2006 | 14.70 | 14.73 | 14.61 | 14.72 | 22,926 | -0.14(-0.91%) |
May 11, 2006 | 15.00 | 15.00 | 14.83 | 14.86 | 15,180 | -0.27(-1.79%) |
May 10, 2006 | 15.24 | 15.24 | 15.10 | 15.13 | 9,913 | -0.17(-1.10%) |
May 09, 2006 | 15.37 | 15.37 | 15.27 | 15.30 | 16,110 | -0.14(-0.88%) |
May 08, 2006 | 15.48 | 15.48 | 15.39 | 15.43 | 10,843 | +0.00(+0.02%) |
May 05, 2006 | 15.24 | 15.43 | 15.24 | 15.43 | 12,702 | +0.23(+1.49%) |
May 04, 2006 | 15.03 | 15.21 | 15.03 | 15.20 | 168,227 | +0.20(+1.36%) |
May 03, 2006 | 14.96 | 15.00 | 14.90 | 15.00 | 15,800 | -0.04(-0.26%) |
May 02, 2006 | 15.28 | 15.28 | 14.99 | 15.04 | 19,208 | -0.23(-1.48%) |
May 01, 2006 | 15.50 | 15.52 | 15.26 | 15.26 | 57,934 | -0.16(-1.05%) |
Apr 28, 2006 | 15.38 | 15.54 | 15.38 | 15.43 | 11,772 | -0.03(-0.21%) |
Apr 27, 2006 | 15.12 | 15.57 | 15.12 | 15.46 | 28,502 | +0.24(+1.57%) |
Apr 26, 2006 | 15.43 | 15.43 | 15.15 | 15.22 | 111,222 | -0.15(-0.95%) |
Apr 25, 2006 | 15.44 | 15.52 | 15.30 | 15.36 | 91,704 | -0.06(-0.40%) |
Apr 24, 2006 | 15.42 | 15.43 | 15.29 | 15.43 | 13,012 | -0.01(-0.06%) |
Apr 21, 2006 | 15.56 | 15.56 | 15.43 | 15.44 | 10,223 | -0.21(-1.36%) |
Apr 20, 2006 | 15.62 | 15.70 | 15.61 | 15.65 | 66,919 | -0.03(-0.19%) |
Apr 19, 2006 | 15.66 | 15.68 | 15.56 | 15.68 | 104,096 | +0.01(+0.08%) |
Apr 18, 2006 | 15.38 | 15.68 | 15.38 | 15.66 | 76,833 | +0.29(+1.89%) |
Apr 17, 2006 | 15.50 | 15.53 | 15.23 | 15.37 | 38,726 | -0.13(-0.85%) |
Apr 13, 2006 | 15.37 | 15.51 | 15.37 | 15.51 | 5,576 | +0.21(+1.35%) |
Apr 12, 2006 | 15.15 | 15.34 | 15.15 | 15.30 | 59,173 | +0.21(+1.39%) |
Apr 11, 2006 | 15.47 | 15.47 | 15.07 | 15.09 | 74,044 | -0.30(-1.93%) |
Apr 10, 2006 | 15.48 | 15.48 | 15.37 | 15.39 | 21,376 | -0.08(-0.50%) |
Apr 07, 2006 | 15.75 | 15.75 | 15.43 | 15.46 | 12,702 | -0.21(-1.36%) |
Apr 06, 2006 | 15.77 | 15.78 | 15.62 | 15.68 | 15,180 | -0.27(-1.68%) |
Apr 05, 2006 | 16.06 | 16.06 | 15.90 | 15.95 | 26,953 | -0.05(-0.30%) |
Apr 04, 2006 | 15.95 | 16.05 | 15.95 | 15.99 | 34,698 | +0.01(+0.06%) |