Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.84 | 18.24 | 16.80 | 17.01 | 81,728 | +0.82(+5.06%) |
Jun 29, 2006 | 16.10 | 17.70 | 16.10 | 16.19 | 64,700 | +0.09(+0.56%) |
Jun 28, 2006 | 15.25 | 16.10 | 15.25 | 16.10 | 566 | +0.17(+1.07%) |
Jun 27, 2006 | 15.93 | 15.93 | 15.93 | 15.93 | 300 | +0.09(+0.57%) |
Jun 26, 2006 | 15.55 | 15.84 | 15.55 | 15.84 | 600 | -0.06(-0.38%) |
Jun 23, 2006 | 15.71 | 16.00 | 15.70 | 15.90 | 1,606 | -0.26(-1.61%) |
Jun 22, 2006 | 15.90 | 16.16 | 15.90 | 16.16 | 7,004 | +0.41(+2.60%) |
Jun 21, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 15.66 | 16.09 | 15.60 | 15.75 | 11,586 | -0.25(-1.56%) |
Jun 19, 2006 | 15.94 | 16.01 | 15.90 | 16.00 | 3,100 | -0.45(-2.74%) |
Jun 16, 2006 | 15.63 | 16.45 | 15.63 | 16.45 | 1,328 | +0.44(+2.75%) |
Jun 15, 2006 | 16.25 | 16.25 | 16.01 | 16.01 | 1,025 | -0.21(-1.29%) |
Jun 14, 2006 | 16.22 | 16.72 | 16.20 | 16.22 | 4,192 | -0.58(-3.45%) |
Jun 13, 2006 | 16.00 | 17.00 | 16.00 | 16.80 | 2,955 | +0.80(+5.00%) |
Jun 12, 2006 | 16.03 | 16.03 | 16.00 | 16.00 | 800 | -0.39(-2.38%) |
Jun 09, 2006 | 17.38 | 17.38 | 16.01 | 16.39 | 14,368 | +0.59(+3.73%) |
Jun 08, 2006 | 16.15 | 16.15 | 15.80 | 15.80 | 1,596 | -0.35(-2.17%) |
Jun 07, 2006 | 16.32 | 16.32 | 16.15 | 16.15 | 1,250 | -0.67(-3.98%) |
Jun 06, 2006 | 16.82 | 16.82 | 16.82 | 16.82 | 100 | -0.58(-3.33%) |
Jun 05, 2006 | 17.75 | 17.75 | 17.40 | 17.40 | 1,300 | -0.17(-0.97%) |
Jun 02, 2006 | 17.14 | 17.57 | 17.14 | 17.57 | 1,000 | +0.05(+0.29%) |
Jun 01, 2006 | 17.68 | 18.00 | 17.52 | 17.52 | 11,903 | -0.49(-2.72%) |
May 31, 2006 | 17.00 | 18.50 | 16.90 | 18.01 | 31,882 | +1.88(+11.66%) |
May 30, 2006 | 16.13 | 16.13 | 16.13 | 16.13 | 142 | -1.07(-6.22%) |
May 26, 2006 | 17.25 | 17.25 | 17.20 | 17.20 | 200 | -0.05(-0.29%) |
May 25, 2006 | 17.02 | 17.25 | 17.02 | 17.25 | 6,350 | +0.25(+1.47%) |
May 24, 2006 | 17.00 | 17.00 | 17.00 | 17.00 | 2,600 | -0.43(-2.47%) |
May 23, 2006 | 17.40 | 17.65 | 17.23 | 17.43 | 6,369 | +0.16(+0.93%) |
May 22, 2006 | 17.50 | 17.50 | 17.01 | 17.27 | 5,300 | -0.23(-1.31%) |
May 19, 2006 | 17.02 | 17.51 | 16.68 | 17.50 | 9,921 | +0.05(+0.29%) |
May 18, 2006 | 17.45 | 17.51 | 17.03 | 17.45 | 6,484 | -0.05(-0.29%) |
May 17, 2006 | 17.51 | 17.51 | 17.12 | 17.50 | 5,000 | -0.25(-1.41%) |
May 16, 2006 | 17.10 | 17.75 | 17.05 | 17.75 | 14,699 | +0.26(+1.49%) |
May 15, 2006 | 16.84 | 17.75 | 16.80 | 17.49 | 12,042 | -0.41(-2.29%) |
May 12, 2006 | 16.22 | 18.24 | 16.00 | 17.90 | 26,386 | -0.10(-0.56%) |
May 11, 2006 | 16.20 | 18.00 | 16.20 | 18.00 | 27,409 | +0.00(+0.00%) |
May 10, 2006 | 17.50 | 18.00 | 17.50 | 18.00 | 7,000 | +0.00(+0.00%) |
May 09, 2006 | 17.40 | 18.00 | 17.40 | 18.00 | 17,244 | +0.53(+3.03%) |
May 08, 2006 | 17.70 | 17.70 | 17.30 | 17.47 | 1,934 | -0.31(-1.74%) |
May 05, 2006 | 17.15 | 17.78 | 17.15 | 17.78 | 4,500 | +0.62(+3.61%) |
May 04, 2006 | 17.50 | 17.50 | 16.82 | 17.16 | 19,290 | -0.40(-2.28%) |
May 03, 2006 | 17.50 | 17.80 | 17.07 | 17.56 | 1,450 | +0.06(+0.34%) |
May 02, 2006 | 17.50 | 17.50 | 17.49 | 17.50 | 25,200 | +0.02(+0.11%) |
May 01, 2006 | 17.48 | 17.48 | 17.48 | 17.48 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 17.50 | 17.50 | 17.05 | 17.48 | 6,700 | -0.02(-0.11%) |
Apr 27, 2006 | 17.92 | 17.92 | 17.49 | 17.50 | 80,912 | +0.48(+2.82%) |
Apr 26, 2006 | 18.00 | 18.00 | 16.69 | 17.02 | 4,158 | -0.48(-2.74%) |
Apr 25, 2006 | 17.45 | 17.53 | 17.45 | 17.50 | 1,108 | +0.00(+0.00%) |
Apr 24, 2006 | 16.94 | 17.98 | 16.94 | 17.50 | 22,598 | -0.05(-0.28%) |
Apr 21, 2006 | 17.80 | 17.80 | 17.10 | 17.55 | 14,407 | -0.03(-0.17%) |
Apr 20, 2006 | 18.00 | 18.00 | 17.25 | 17.58 | 1,087 | -0.31(-1.73%) |
Apr 19, 2006 | 17.90 | 18.00 | 17.86 | 17.89 | 3,270 | -0.10(-0.56%) |
Apr 18, 2006 | 17.48 | 18.00 | 17.48 | 17.99 | 1,621 | +0.69(+3.99%) |
Apr 17, 2006 | 17.16 | 17.30 | 17.16 | 17.30 | 1,196 | +0.16(+0.93%) |
Apr 13, 2006 | 17.00 | 17.14 | 17.00 | 17.14 | 393 | +0.41(+2.45%) |
Apr 12, 2006 | 16.61 | 16.73 | 16.61 | 16.73 | 400 | -0.77(-4.40%) |
Apr 11, 2006 | 17.25 | 17.50 | 16.99 | 17.50 | 1,427 | +0.07(+0.40%) |
Apr 10, 2006 | 18.00 | 18.00 | 17.43 | 17.43 | 22,961 | -0.57(-3.17%) |
Apr 07, 2006 | 17.59 | 18.00 | 17.58 | 18.00 | 6,800 | +0.00(+0.00%) |
Apr 06, 2006 | 17.98 | 18.00 | 17.85 | 18.00 | 17,628 | +0.33(+1.87%) |
Apr 05, 2006 | 17.90 | 17.99 | 17.67 | 17.67 | 900 | +0.08(+0.45%) |
Apr 04, 2006 | 17.75 | 18.00 | 17.58 | 17.59 | 2,434 | -0.02(-0.11%) |