Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.75 | 15.08 | 14.57 | 14.71 | 242,160 | -0.14(-0.94%) |
Jun 29, 2006 | 14.15 | 14.87 | 14.08 | 14.85 | 233,135 | +0.81(+5.79%) |
Jun 28, 2006 | 14.08 | 14.08 | 13.92 | 14.04 | 69,652 | +0.07(+0.50%) |
Jun 27, 2006 | 14.34 | 14.45 | 13.97 | 13.97 | 96,469 | -0.30(-2.08%) |
Jun 26, 2006 | 14.15 | 14.28 | 14.06 | 14.27 | 83,594 | +0.23(+1.61%) |
Jun 23, 2006 | 14.10 | 14.17 | 14.01 | 14.04 | 66,726 | -0.04(-0.27%) |
Jun 22, 2006 | 14.01 | 14.10 | 13.90 | 14.08 | 100,917 | +0.01(+0.08%) |
Jun 21, 2006 | 13.94 | 14.23 | 13.93 | 14.07 | 124,695 | +0.08(+0.58%) |
Jun 20, 2006 | 14.00 | 14.23 | 13.89 | 13.99 | 103,568 | -0.01(-0.04%) |
Jun 19, 2006 | 14.29 | 14.29 | 13.88 | 13.99 | 115,566 | -0.36(-2.51%) |
Jun 16, 2006 | 14.55 | 14.62 | 14.25 | 14.35 | 686,314 | -0.22(-1.48%) |
Jun 15, 2006 | 14.41 | 14.62 | 14.34 | 14.57 | 157,414 | +0.33(+2.34%) |
Jun 14, 2006 | 14.18 | 14.32 | 14.07 | 14.23 | 131,104 | +0.05(+0.34%) |
Jun 13, 2006 | 14.47 | 14.54 | 14.13 | 14.18 | 175,600 | -0.10(-0.72%) |
Jun 12, 2006 | 14.47 | 14.56 | 14.27 | 14.29 | 147,475 | -0.11(-0.75%) |
Jun 09, 2006 | 14.59 | 14.59 | 14.35 | 14.39 | 87,304 | -0.10(-0.71%) |
Jun 08, 2006 | 14.53 | 14.57 | 14.30 | 14.50 | 215,781 | -0.07(-0.48%) |
Jun 07, 2006 | 14.43 | 15.02 | 14.26 | 14.57 | 161,829 | +0.22(+1.54%) |
Jun 06, 2006 | 14.45 | 14.55 | 14.17 | 14.35 | 173,631 | -0.01(-0.08%) |
Jun 05, 2006 | 14.88 | 14.93 | 14.35 | 14.36 | 237,488 | -0.54(-3.61%) |
Jun 02, 2006 | 14.86 | 14.95 | 14.68 | 14.90 | 155,773 | +0.00(+0.00%) |
Jun 01, 2006 | 14.13 | 14.90 | 14.10 | 14.90 | 223,487 | +0.85(+6.06%) |
May 31, 2006 | 14.35 | 14.58 | 14.04 | 14.04 | 461,504 | -0.22(-1.51%) |
May 30, 2006 | 15.08 | 15.14 | 14.24 | 14.26 | 388,355 | -0.85(-5.60%) |
May 26, 2006 | 15.07 | 15.15 | 14.99 | 15.11 | 98,370 | +0.04(+0.25%) |
May 25, 2006 | 14.89 | 15.11 | 14.70 | 15.07 | 104,797 | +0.25(+1.71%) |
May 24, 2006 | 14.67 | 14.93 | 14.57 | 14.81 | 290,663 | +0.10(+0.66%) |
May 23, 2006 | 14.86 | 15.13 | 14.69 | 14.72 | 166,992 | -0.20(-1.37%) |
May 22, 2006 | 14.88 | 15.14 | 14.63 | 14.92 | 204,836 | -0.03(-0.22%) |
May 19, 2006 | 14.67 | 15.09 | 14.63 | 14.95 | 113,478 | +0.22(+1.50%) |
May 18, 2006 | 14.88 | 14.98 | 14.71 | 14.73 | 112,142 | -0.17(-1.16%) |
May 17, 2006 | 15.08 | 15.18 | 14.80 | 14.91 | 114,849 | -0.29(-1.88%) |
May 16, 2006 | 15.17 | 15.39 | 15.13 | 15.19 | 71,735 | +0.08(+0.53%) |
May 15, 2006 | 15.11 | 15.28 | 14.94 | 15.11 | 107,714 | -0.09(-0.57%) |
May 12, 2006 | 15.35 | 15.58 | 15.20 | 15.20 | 150,356 | -0.26(-1.67%) |
May 11, 2006 | 15.91 | 15.91 | 15.31 | 15.46 | 179,542 | -0.50(-3.14%) |
May 10, 2006 | 16.01 | 16.14 | 15.88 | 15.96 | 141,696 | -0.11(-0.70%) |
May 09, 2006 | 16.12 | 16.19 | 16.01 | 16.07 | 75,857 | -0.11(-0.70%) |
May 08, 2006 | 16.11 | 16.20 | 16.00 | 16.18 | 111,323 | +0.08(+0.47%) |
May 05, 2006 | 16.12 | 16.19 | 16.03 | 16.11 | 114,749 | +0.04(+0.23%) |
May 04, 2006 | 15.84 | 16.10 | 15.82 | 16.07 | 116,683 | +0.19(+1.19%) |
May 03, 2006 | 15.88 | 15.94 | 15.73 | 15.88 | 126,041 | -0.09(-0.57%) |
May 02, 2006 | 15.69 | 16.04 | 15.69 | 15.97 | 265,646 | +0.21(+1.33%) |
May 01, 2006 | 15.84 | 16.12 | 15.66 | 15.76 | 158,404 | -0.31(-1.91%) |
Apr 28, 2006 | 15.69 | 16.07 | 15.69 | 16.07 | 182,421 | +0.35(+2.23%) |
Apr 27, 2006 | 15.83 | 16.05 | 15.65 | 15.72 | 149,948 | -0.16(-1.02%) |
Apr 26, 2006 | 15.81 | 16.04 | 15.77 | 15.88 | 175,526 | +0.07(+0.44%) |
Apr 25, 2006 | 15.88 | 15.90 | 15.58 | 15.81 | 290,996 | -0.10(-0.61%) |
Apr 24, 2006 | 16.11 | 16.14 | 15.74 | 15.91 | 121,830 | -0.26(-1.60%) |
Apr 21, 2006 | 16.04 | 16.18 | 16.00 | 16.17 | 141,031 | +0.13(+0.84%) |
Apr 20, 2006 | 16.13 | 16.14 | 15.90 | 16.03 | 71,122 | -0.06(-0.40%) |
Apr 19, 2006 | 16.04 | 16.12 | 16.00 | 16.10 | 85,472 | +0.04(+0.27%) |
Apr 18, 2006 | 15.76 | 16.05 | 15.79 | 16.05 | 154,101 | +0.29(+1.84%) |
Apr 17, 2006 | 15.91 | 16.05 | 15.58 | 15.76 | 144,103 | -0.19(-1.21%) |
Apr 13, 2006 | 15.88 | 16.13 | 15.67 | 15.96 | 156,056 | +0.10(+0.61%) |
Apr 12, 2006 | 15.28 | 15.87 | 15.21 | 15.86 | 284,880 | +0.58(+3.77%) |
Apr 11, 2006 | 15.17 | 15.30 | 14.94 | 15.28 | 217,447 | +0.16(+1.03%) |
Apr 10, 2006 | 15.11 | 15.32 | 15.08 | 15.13 | 69,270 | -0.03(-0.21%) |
Apr 07, 2006 | 15.54 | 15.61 | 15.10 | 15.16 | 134,813 | -0.31(-2.02%) |
Apr 06, 2006 | 15.57 | 15.62 | 15.35 | 15.47 | 97,655 | -0.15(-0.93%) |
Apr 05, 2006 | 15.57 | 15.65 | 15.49 | 15.62 | 103,040 | +0.13(+0.83%) |
Apr 04, 2006 | 15.56 | 15.64 | 15.48 | 15.49 | 146,583 | -0.02(-0.14%) |