Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.77 | 14.01 | 13.57 | 13.88 | 1,965,254 | +0.46(+3.39%) |
Jun 29, 2006 | 13.10 | 13.49 | 12.84 | 13.42 | 1,674,487 | +0.76(+6.03%) |
Jun 28, 2006 | 12.88 | 12.88 | 12.59 | 12.66 | 929,870 | -0.05(-0.42%) |
Jun 27, 2006 | 13.27 | 13.34 | 12.71 | 12.71 | 1,203,218 | -0.40(-3.06%) |
Jun 26, 2006 | 13.14 | 13.25 | 12.84 | 13.11 | 1,186,581 | +0.02(+0.18%) |
Jun 23, 2006 | 12.72 | 13.21 | 12.57 | 13.09 | 1,535,524 | +0.19(+1.50%) |
Jun 22, 2006 | 13.14 | 13.19 | 12.74 | 12.90 | 1,368,708 | -0.24(-1.82%) |
Jun 21, 2006 | 12.74 | 13.30 | 12.59 | 13.14 | 1,784,953 | +0.49(+3.84%) |
Jun 20, 2006 | 12.50 | 12.95 | 12.48 | 12.65 | 1,670,109 | +0.19(+1.48%) |
Jun 19, 2006 | 12.81 | 12.84 | 12.35 | 12.47 | 1,242,691 | -0.40(-3.12%) |
Jun 16, 2006 | 12.81 | 13.07 | 12.74 | 12.87 | 1,855,217 | -0.14(-1.07%) |
Jun 15, 2006 | 12.79 | 13.01 | 12.62 | 13.01 | 2,708,699 | +0.68(+5.51%) |
Jun 14, 2006 | 12.24 | 12.57 | 11.95 | 12.33 | 2,599,546 | +0.22(+1.78%) |
Jun 13, 2006 | 12.23 | 12.59 | 11.96 | 12.11 | 4,072,768 | -0.66(-5.14%) |
Jun 12, 2006 | 13.49 | 13.65 | 12.76 | 12.77 | 1,888,632 | -0.66(-4.94%) |
Jun 09, 2006 | 13.72 | 13.76 | 13.09 | 13.43 | 2,725,680 | -0.05(-0.40%) |
Jun 08, 2006 | 13.55 | 13.58 | 12.64 | 13.49 | 4,894,906 | -0.27(-1.95%) |
Jun 07, 2006 | 13.90 | 14.40 | 13.64 | 13.75 | 2,449,708 | -0.23(-1.67%) |
Jun 06, 2006 | 14.54 | 14.63 | 13.89 | 13.99 | 2,603,208 | -0.69(-4.73%) |
Jun 05, 2006 | 14.85 | 15.37 | 14.63 | 14.68 | 3,282,704 | +0.19(+1.33%) |
Jun 02, 2006 | 14.77 | 14.95 | 14.39 | 14.49 | 1,723,180 | -0.17(-1.16%) |
Jun 01, 2006 | 14.31 | 14.77 | 14.25 | 14.66 | 2,650,330 | -0.19(-1.25%) |
May 31, 2006 | 14.54 | 15.00 | 14.28 | 14.84 | 2,848,562 | +0.37(+2.56%) |
May 30, 2006 | 14.73 | 15.04 | 14.46 | 14.47 | 2,246,670 | -0.04(-0.27%) |
May 26, 2006 | 14.63 | 14.66 | 14.14 | 14.51 | 1,179,964 | +0.08(+0.53%) |
May 25, 2006 | 14.16 | 14.62 | 14.12 | 14.43 | 1,784,193 | +0.42(+2.97%) |
May 24, 2006 | 14.09 | 14.54 | 13.72 | 14.02 | 2,751,340 | -0.35(-2.47%) |
May 23, 2006 | 14.87 | 15.14 | 14.28 | 14.37 | 2,408,071 | -0.14(-0.96%) |
May 22, 2006 | 14.37 | 14.58 | 13.93 | 14.51 | 2,536,394 | -0.05(-0.37%) |
May 19, 2006 | 14.51 | 14.73 | 13.96 | 14.57 | 4,247,230 | -0.02(-0.11%) |
May 18, 2006 | 15.04 | 15.24 | 14.37 | 14.58 | 2,773,162 | -0.36(-2.43%) |
May 17, 2006 | 15.23 | 15.78 | 14.73 | 14.94 | 3,278,030 | -0.32(-2.12%) |
May 16, 2006 | 15.85 | 16.16 | 14.92 | 15.27 | 3,449,896 | -0.25(-1.59%) |
May 15, 2006 | 15.39 | 15.61 | 14.92 | 15.51 | 4,911,570 | -0.46(-2.85%) |
May 12, 2006 | 16.76 | 16.86 | 15.59 | 15.97 | 3,158,414 | -0.77(-4.61%) |
May 11, 2006 | 17.67 | 17.68 | 16.64 | 16.74 | 2,933,712 | -0.35(-2.03%) |
May 10, 2006 | 17.40 | 17.79 | 16.89 | 17.09 | 3,261,160 | -0.70(-3.95%) |
May 09, 2006 | 17.05 | 17.93 | 17.00 | 17.79 | 2,695,372 | +0.93(+5.49%) |
May 08, 2006 | 16.79 | 16.97 | 16.48 | 16.86 | 2,363,937 | -0.29(-1.66%) |
May 05, 2006 | 17.48 | 17.60 | 16.86 | 17.15 | 2,660,663 | -0.25(-1.42%) |
May 04, 2006 | 17.34 | 17.92 | 17.28 | 17.40 | 2,950,525 | -0.33(-1.87%) |
May 03, 2006 | 18.61 | 18.77 | 17.28 | 17.73 | 5,361,192 | -0.92(-4.92%) |
May 02, 2006 | 18.84 | 18.89 | 17.21 | 18.65 | 7,302,416 | -0.12(-0.62%) |
May 01, 2006 | 19.47 | 19.58 | 18.69 | 18.76 | 1,996,010 | -0.37(-1.94%) |
Apr 28, 2006 | 18.51 | 19.28 | 18.20 | 19.13 | 2,722,759 | +0.94(+5.17%) |
Apr 27, 2006 | 18.32 | 19.29 | 17.10 | 18.19 | 4,618,331 | -0.66(-3.48%) |
Apr 26, 2006 | 18.58 | 19.13 | 18.58 | 18.85 | 1,836,633 | +0.41(+2.22%) |
Apr 25, 2006 | 18.79 | 18.86 | 18.34 | 18.44 | 2,722,368 | +0.05(+0.29%) |
Apr 24, 2006 | 18.82 | 18.95 | 18.32 | 18.38 | 2,762,642 | -0.75(-3.91%) |
Apr 21, 2006 | 18.89 | 19.34 | 18.68 | 19.13 | 3,251,133 | +0.84(+4.60%) |
Apr 20, 2006 | 20.03 | 20.10 | 18.25 | 18.29 | 7,440,621 | -2.11(-10.36%) |
Apr 19, 2006 | 20.15 | 20.41 | 19.61 | 20.41 | 3,382,748 | +0.39(+1.93%) |
Apr 18, 2006 | 20.00 | 20.37 | 19.90 | 20.02 | 2,426,823 | +0.02(+0.08%) |
Apr 17, 2006 | 19.83 | 20.20 | 19.81 | 20.00 | 2,797,795 | +0.47(+2.41%) |
Apr 13, 2006 | 19.17 | 19.60 | 19.07 | 19.53 | 2,189,015 | +0.30(+1.56%) |
Apr 12, 2006 | 18.42 | 19.60 | 18.67 | 19.23 | 6,494,872 | +0.81(+4.40%) |
Apr 11, 2006 | 18.73 | 18.98 | 18.37 | 18.42 | 2,802,562 | -0.14(-0.75%) |
Apr 10, 2006 | 19.47 | 19.67 | 18.46 | 18.56 | 3,174,318 | -0.45(-2.35%) |
Apr 07, 2006 | 19.22 | 19.32 | 18.62 | 19.01 | 2,665,067 | -0.33(-1.72%) |
Apr 06, 2006 | 19.88 | 19.89 | 18.84 | 19.34 | 3,697,783 | -0.42(-2.15%) |
Apr 05, 2006 | 19.90 | 19.98 | 19.60 | 19.76 | 1,945,474 | +0.01(+0.04%) |
Apr 04, 2006 | 19.67 | 19.89 | 19.22 | 19.76 | 2,092,436 | +0.47(+2.44%) |