Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.08 | 14.33 | 13.88 | 14.20 | 1,921,388 | +0.47(+3.39%) |
Jun 29, 2006 | 13.40 | 13.80 | 13.14 | 13.73 | 1,637,111 | +0.78(+6.03%) |
Jun 28, 2006 | 13.18 | 13.18 | 12.88 | 12.95 | 909,115 | -0.06(-0.42%) |
Jun 27, 2006 | 13.57 | 13.64 | 13.00 | 13.00 | 1,176,361 | -0.41(-3.06%) |
Jun 26, 2006 | 13.44 | 13.56 | 13.14 | 13.41 | 1,160,095 | +0.02(+0.18%) |
Jun 23, 2006 | 13.01 | 13.51 | 12.86 | 13.39 | 1,501,250 | +0.20(+1.50%) |
Jun 22, 2006 | 13.44 | 13.49 | 13.03 | 13.19 | 1,338,158 | -0.24(-1.82%) |
Jun 21, 2006 | 13.03 | 13.60 | 12.88 | 13.44 | 1,745,111 | +0.50(+3.84%) |
Jun 20, 2006 | 12.78 | 13.25 | 12.77 | 12.94 | 1,632,831 | +0.19(+1.49%) |
Jun 19, 2006 | 13.10 | 13.14 | 12.63 | 12.75 | 1,214,954 | -0.41(-3.12%) |
Jun 16, 2006 | 13.11 | 13.37 | 13.03 | 13.16 | 1,813,807 | -0.14(-1.07%) |
Jun 15, 2006 | 13.08 | 13.30 | 12.91 | 13.30 | 2,648,239 | +0.69(+5.51%) |
Jun 14, 2006 | 12.52 | 12.86 | 12.22 | 12.61 | 2,541,522 | +0.22(+1.78%) |
Jun 13, 2006 | 12.51 | 12.88 | 12.23 | 12.39 | 3,981,861 | -0.67(-5.14%) |
Jun 12, 2006 | 13.79 | 13.97 | 13.05 | 13.06 | 1,846,476 | -0.68(-4.94%) |
Jun 09, 2006 | 14.03 | 14.08 | 13.39 | 13.74 | 2,664,840 | -0.06(-0.40%) |
Jun 08, 2006 | 13.86 | 13.89 | 12.93 | 13.79 | 4,785,648 | -0.27(-1.95%) |
Jun 07, 2006 | 14.22 | 14.73 | 13.95 | 14.07 | 2,395,029 | -0.24(-1.67%) |
Jun 06, 2006 | 14.87 | 14.96 | 14.20 | 14.31 | 2,545,102 | -0.71(-4.73%) |
Jun 05, 2006 | 15.19 | 15.72 | 14.96 | 15.02 | 3,209,431 | +0.20(+1.33%) |
Jun 02, 2006 | 15.11 | 15.29 | 14.72 | 14.82 | 1,684,718 | -0.17(-1.16%) |
Jun 01, 2006 | 14.64 | 15.10 | 14.57 | 14.99 | 2,591,173 | -0.19(-1.25%) |
May 31, 2006 | 14.87 | 15.35 | 14.61 | 15.18 | 2,784,980 | +0.38(+2.56%) |
May 30, 2006 | 15.07 | 15.38 | 14.80 | 14.80 | 2,196,522 | -0.04(-0.27%) |
May 26, 2006 | 14.97 | 14.99 | 14.46 | 14.84 | 1,153,626 | +0.08(+0.54%) |
May 25, 2006 | 14.48 | 14.95 | 14.44 | 14.76 | 1,744,369 | +0.43(+2.97%) |
May 24, 2006 | 14.41 | 14.87 | 14.03 | 14.34 | 2,689,928 | -0.36(-2.47%) |
May 23, 2006 | 15.21 | 15.49 | 14.61 | 14.70 | 2,354,321 | -0.14(-0.96%) |
May 22, 2006 | 14.70 | 14.91 | 14.25 | 14.84 | 2,479,780 | -0.06(-0.37%) |
May 19, 2006 | 14.84 | 15.07 | 14.28 | 14.90 | 4,152,428 | -0.02(-0.11%) |
May 18, 2006 | 15.39 | 15.58 | 14.70 | 14.91 | 2,711,263 | -0.37(-2.43%) |
May 17, 2006 | 15.58 | 16.14 | 15.07 | 15.28 | 3,204,862 | -0.33(-2.12%) |
May 16, 2006 | 16.22 | 16.53 | 15.26 | 15.62 | 3,372,892 | -0.25(-1.59%) |
May 15, 2006 | 15.74 | 15.96 | 15.26 | 15.87 | 4,801,940 | -0.47(-2.85%) |
May 12, 2006 | 17.15 | 17.24 | 15.95 | 16.33 | 3,087,915 | -0.79(-4.61%) |
May 11, 2006 | 18.08 | 18.09 | 17.02 | 17.12 | 2,868,230 | -0.36(-2.03%) |
May 10, 2006 | 17.80 | 18.20 | 17.27 | 17.48 | 3,188,369 | -0.72(-3.95%) |
May 09, 2006 | 17.44 | 18.34 | 17.38 | 18.20 | 2,635,209 | +0.95(+5.49%) |
May 08, 2006 | 17.18 | 17.36 | 16.85 | 17.25 | 2,311,172 | -0.29(-1.66%) |
May 05, 2006 | 17.88 | 18.01 | 17.25 | 17.54 | 2,601,275 | -0.25(-1.42%) |
May 04, 2006 | 17.73 | 18.33 | 17.68 | 17.79 | 2,884,667 | -0.34(-1.87%) |
May 03, 2006 | 19.03 | 19.20 | 17.68 | 18.13 | 5,241,526 | -0.94(-4.92%) |
May 02, 2006 | 19.27 | 19.32 | 17.60 | 19.07 | 7,139,421 | -0.12(-0.62%) |
May 01, 2006 | 19.92 | 20.03 | 19.12 | 19.19 | 1,951,457 | -0.38(-1.94%) |
Apr 28, 2006 | 18.93 | 19.72 | 18.61 | 19.57 | 2,661,985 | +0.96(+5.17%) |
Apr 27, 2006 | 18.74 | 19.73 | 17.49 | 18.61 | 4,515,247 | -0.67(-3.48%) |
Apr 26, 2006 | 19.00 | 19.57 | 19.00 | 19.28 | 1,795,638 | +0.42(+2.22%) |
Apr 25, 2006 | 19.21 | 19.29 | 18.76 | 18.86 | 2,661,602 | +0.06(+0.29%) |
Apr 24, 2006 | 19.25 | 19.38 | 18.74 | 18.80 | 2,700,978 | -0.77(-3.91%) |
Apr 21, 2006 | 19.32 | 19.78 | 19.10 | 19.57 | 3,178,565 | +0.86(+4.60%) |
Apr 20, 2006 | 20.48 | 20.56 | 18.67 | 18.71 | 7,274,541 | -2.16(-10.36%) |
Apr 19, 2006 | 20.61 | 20.87 | 20.06 | 20.87 | 3,307,242 | +0.39(+1.93%) |
Apr 18, 2006 | 20.46 | 20.84 | 20.36 | 20.48 | 2,372,654 | +0.02(+0.08%) |
Apr 17, 2006 | 20.28 | 20.67 | 20.26 | 20.46 | 2,735,346 | +0.48(+2.41%) |
Apr 13, 2006 | 19.61 | 20.04 | 19.51 | 19.98 | 2,140,155 | +0.31(+1.56%) |
Apr 12, 2006 | 18.84 | 20.05 | 19.10 | 19.67 | 6,349,901 | +0.83(+4.40%) |
Apr 11, 2006 | 19.16 | 19.41 | 18.79 | 18.84 | 2,740,007 | -0.14(-0.75%) |
Apr 10, 2006 | 19.92 | 20.12 | 18.88 | 18.99 | 3,103,465 | -0.46(-2.35%) |
Apr 07, 2006 | 19.66 | 19.76 | 19.05 | 19.44 | 2,605,581 | -0.34(-1.72%) |
Apr 06, 2006 | 20.33 | 20.34 | 19.27 | 19.78 | 3,615,246 | -0.43(-2.15%) |
Apr 05, 2006 | 20.35 | 20.44 | 20.04 | 20.22 | 1,902,050 | +0.01(+0.04%) |
Apr 04, 2006 | 20.12 | 20.34 | 19.66 | 20.21 | 2,045,731 | +0.48(+2.44%) |