Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.74 | 16.89 | 16.41 | 16.58 | 600,454 | -0.13(-0.77%) |
Jun 29, 2006 | 16.17 | 16.71 | 16.04 | 16.70 | 277,680 | +0.70(+4.35%) |
Jun 28, 2006 | 15.78 | 16.02 | 15.69 | 16.01 | 151,499 | +0.26(+1.63%) |
Jun 27, 2006 | 15.91 | 16.09 | 15.67 | 15.75 | 293,253 | -0.08(-0.53%) |
Jun 26, 2006 | 15.80 | 15.98 | 15.50 | 15.84 | 233,016 | +0.12(+0.79%) |
Jun 23, 2006 | 15.58 | 16.10 | 15.33 | 15.71 | 323,848 | +0.17(+1.08%) |
Jun 22, 2006 | 15.57 | 15.57 | 15.19 | 15.54 | 231,092 | -0.02(-0.14%) |
Jun 21, 2006 | 15.10 | 15.74 | 15.07 | 15.56 | 449,990 | +0.40(+2.66%) |
Jun 20, 2006 | 15.01 | 15.42 | 14.78 | 15.16 | 200,910 | +0.05(+0.32%) |
Jun 19, 2006 | 15.51 | 15.51 | 14.94 | 15.11 | 190,013 | -0.47(-3.04%) |
Jun 16, 2006 | 15.21 | 15.66 | 15.07 | 15.59 | 822,907 | +0.43(+2.87%) |
Jun 15, 2006 | 15.06 | 15.18 | 14.88 | 15.15 | 285,142 | +0.20(+1.33%) |
Jun 14, 2006 | 14.95 | 15.16 | 14.83 | 14.95 | 266,917 | -0.01(-0.06%) |
Jun 13, 2006 | 14.88 | 15.52 | 14.55 | 14.96 | 857,460 | +0.30(+2.03%) |
Jun 12, 2006 | 15.49 | 15.49 | 14.46 | 14.66 | 456,687 | -0.88(-5.67%) |
Jun 09, 2006 | 15.72 | 16.09 | 15.49 | 15.55 | 259,796 | -0.16(-1.02%) |
Jun 08, 2006 | 15.77 | 15.97 | 15.07 | 15.71 | 428,946 | -0.26(-1.64%) |
Jun 07, 2006 | 15.59 | 16.17 | 15.24 | 15.97 | 661,052 | +0.35(+2.24%) |
Jun 06, 2006 | 15.91 | 16.12 | 15.02 | 15.62 | 1,076,530 | -0.93(-5.63%) |
Jun 05, 2006 | 17.15 | 17.21 | 16.44 | 16.55 | 243,512 | -0.56(-3.27%) |
Jun 02, 2006 | 17.12 | 17.38 | 16.93 | 17.11 | 453,719 | +0.15(+0.86%) |
Jun 01, 2006 | 16.21 | 17.02 | 16.21 | 16.96 | 408,297 | +0.75(+4.65%) |
May 31, 2006 | 16.29 | 16.55 | 15.75 | 16.21 | 569,519 | +0.03(+0.16%) |
May 30, 2006 | 16.58 | 16.74 | 16.18 | 16.18 | 353,553 | -0.53(-3.18%) |
May 26, 2006 | 16.89 | 17.10 | 16.66 | 16.71 | 308,829 | -0.25(-1.49%) |
May 25, 2006 | 16.79 | 17.12 | 16.42 | 16.97 | 440,216 | +0.39(+2.33%) |
May 24, 2006 | 17.62 | 17.62 | 16.23 | 16.58 | 562,887 | -0.70(-4.08%) |
May 23, 2006 | 17.12 | 17.68 | 17.01 | 17.28 | 354,201 | +0.28(+1.64%) |
May 22, 2006 | 17.52 | 17.52 | 16.50 | 17.01 | 628,511 | -0.50(-2.84%) |
May 19, 2006 | 17.89 | 18.15 | 17.30 | 17.50 | 346,996 | -0.38(-2.11%) |
May 18, 2006 | 17.86 | 18.44 | 17.63 | 17.88 | 272,058 | +0.01(+0.05%) |
May 17, 2006 | 18.18 | 18.26 | 17.63 | 17.87 | 279,471 | -0.28(-1.56%) |
May 16, 2006 | 18.04 | 18.57 | 17.84 | 18.15 | 297,124 | +0.22(+1.24%) |
May 15, 2006 | 18.31 | 18.44 | 17.44 | 17.93 | 408,593 | -0.52(-2.81%) |
May 12, 2006 | 18.66 | 18.81 | 18.34 | 18.45 | 297,465 | -0.21(-1.14%) |
May 11, 2006 | 18.61 | 19.05 | 18.43 | 18.66 | 430,686 | -0.04(-0.19%) |
May 10, 2006 | 18.76 | 19.19 | 18.43 | 18.70 | 531,907 | -0.22(-1.17%) |
May 09, 2006 | 17.73 | 19.00 | 17.64 | 18.92 | 1,596,159 | +1.96(+11.58%) |
May 08, 2006 | 16.59 | 17.16 | 16.58 | 16.96 | 369,253 | +0.47(+2.82%) |
May 05, 2006 | 16.58 | 16.81 | 16.41 | 16.49 | 300,275 | +0.08(+0.46%) |
May 04, 2006 | 15.95 | 16.46 | 15.95 | 16.42 | 282,543 | +0.35(+2.21%) |
May 03, 2006 | 16.18 | 16.26 | 15.74 | 16.06 | 313,049 | -0.09(-0.58%) |
May 02, 2006 | 16.10 | 16.18 | 15.68 | 16.15 | 303,805 | +0.15(+0.91%) |
May 01, 2006 | 16.24 | 16.60 | 15.87 | 16.01 | 309,711 | -0.10(-0.61%) |
Apr 28, 2006 | 15.48 | 16.14 | 15.38 | 16.11 | 735,367 | +0.66(+4.25%) |
Apr 27, 2006 | 15.34 | 15.51 | 15.25 | 15.45 | 210,360 | +0.12(+0.75%) |
Apr 26, 2006 | 15.20 | 15.41 | 15.07 | 15.33 | 299,285 | +0.19(+1.23%) |
Apr 25, 2006 | 15.04 | 15.21 | 14.79 | 15.15 | 328,014 | +0.16(+1.04%) |
Apr 24, 2006 | 15.05 | 15.11 | 14.78 | 14.99 | 231,701 | +0.14(+0.92%) |
Apr 21, 2006 | 14.62 | 15.01 | 14.32 | 14.86 | 236,341 | +0.36(+2.51%) |
Apr 20, 2006 | 14.58 | 14.66 | 14.27 | 14.49 | 122,190 | -0.18(-1.21%) |
Apr 19, 2006 | 14.56 | 14.85 | 14.53 | 14.67 | 208,911 | -0.00(-0.03%) |
Apr 18, 2006 | 14.03 | 14.74 | 13.92 | 14.67 | 348,406 | +0.89(+6.43%) |
Apr 17, 2006 | 14.04 | 14.18 | 13.78 | 13.79 | 211,343 | -0.26(-1.83%) |
Apr 13, 2006 | 14.06 | 14.39 | 13.99 | 14.04 | 156,718 | -0.07(-0.50%) |
Apr 12, 2006 | 13.70 | 14.25 | 13.68 | 14.12 | 449,099 | +0.41(+3.01%) |
Apr 11, 2006 | 14.43 | 14.45 | 13.60 | 13.70 | 640,895 | -0.73(-5.07%) |
Apr 10, 2006 | 14.39 | 14.43 | 14.06 | 14.43 | 291,399 | +0.04(+0.31%) |
Apr 07, 2006 | 14.65 | 14.89 | 14.30 | 14.39 | 286,134 | -0.04(-0.31%) |
Apr 06, 2006 | 14.58 | 14.66 | 14.25 | 14.43 | 147,163 | -0.11(-0.76%) |
Apr 05, 2006 | 14.50 | 14.66 | 14.41 | 14.55 | 123,234 | +0.06(+0.40%) |
Apr 04, 2006 | 14.79 | 14.87 | 14.26 | 14.49 | 401,966 | -0.15(-1.03%) |