Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.58 | 15.86 | 15.57 | 15.86 | 6,373 | +0.14(+0.86%) |
Jun 29, 2006 | 15.75 | 15.88 | 15.58 | 15.73 | 3,073 | +0.16(+1.06%) |
Jun 28, 2006 | 15.77 | 15.77 | 15.53 | 15.56 | 9,080 | -0.21(-1.32%) |
Jun 27, 2006 | 15.96 | 15.96 | 15.65 | 15.77 | 11,574 | -0.14(-0.86%) |
Jun 26, 2006 | 15.80 | 16.00 | 15.80 | 15.91 | 10,338 | +0.26(+1.65%) |
Jun 23, 2006 | 15.78 | 15.83 | 15.65 | 15.65 | 10,987 | -0.29(-1.84%) |
Jun 22, 2006 | 15.91 | 15.94 | 15.80 | 15.94 | 3,492 | +0.14(+0.86%) |
Jun 21, 2006 | 16.16 | 16.19 | 15.78 | 15.80 | 20,857 | -0.44(-2.73%) |
Jun 20, 2006 | 16.56 | 16.56 | 15.83 | 16.25 | 20,366 | +0.21(+1.34%) |
Jun 19, 2006 | 17.10 | 17.10 | 15.79 | 16.03 | 42,667 | -1.22(-7.05%) |
Jun 16, 2006 | 17.23 | 17.27 | 17.10 | 17.25 | 2,963 | +0.16(+0.92%) |
Jun 15, 2006 | 17.49 | 17.49 | 17.00 | 17.09 | 23,840 | -0.16(-0.91%) |
Jun 14, 2006 | 17.52 | 17.79 | 17.18 | 17.25 | 19,708 | -0.72(-3.98%) |
Jun 13, 2006 | 17.97 | 17.97 | 17.75 | 17.97 | 12,356 | +0.00(+0.00%) |
Jun 12, 2006 | 17.97 | 17.97 | 17.69 | 17.97 | 24,769 | +0.21(+1.21%) |
Jun 09, 2006 | 17.43 | 18.07 | 17.26 | 17.75 | 46,900 | +0.74(+4.33%) |
Jun 08, 2006 | 16.27 | 17.04 | 16.18 | 17.01 | 33,302 | +0.94(+5.83%) |
Jun 07, 2006 | 15.81 | 16.46 | 15.81 | 16.08 | 38,748 | +0.33(+2.09%) |
Jun 06, 2006 | 15.75 | 15.76 | 15.70 | 15.75 | 4,470 | +0.00(+0.00%) |
Jun 05, 2006 | 15.75 | 15.76 | 15.68 | 15.75 | 2,235 | -0.11(-0.68%) |
Jun 02, 2006 | 15.78 | 15.92 | 15.75 | 15.85 | 27,300 | +0.10(+0.64%) |
Jun 01, 2006 | 15.82 | 15.82 | 15.75 | 15.75 | 20,210 | -0.06(-0.41%) |
May 31, 2006 | 15.78 | 15.82 | 15.78 | 15.82 | 15,732 | +0.14(+0.87%) |
May 30, 2006 | 15.75 | 15.83 | 15.47 | 15.68 | 18,857 | -0.01(-0.05%) |
May 26, 2006 | 15.64 | 15.74 | 15.64 | 15.69 | 9,459 | +0.16(+1.06%) |
May 25, 2006 | 15.76 | 15.80 | 15.51 | 15.53 | 12,967 | -0.16(-1.05%) |
May 24, 2006 | 15.73 | 15.73 | 15.62 | 15.69 | 558 | +0.12(+0.78%) |
May 23, 2006 | 15.70 | 15.82 | 15.54 | 15.57 | 6,588 | -0.21(-1.36%) |
May 22, 2006 | 15.68 | 15.82 | 15.47 | 15.78 | 26,214 | +0.10(+0.64%) |
May 19, 2006 | 15.54 | 15.68 | 15.54 | 15.68 | 8,941 | -0.06(-0.41%) |
May 18, 2006 | 15.57 | 15.75 | 15.57 | 15.75 | 3,561 | +0.11(+0.73%) |
May 17, 2006 | 15.60 | 15.68 | 15.54 | 15.63 | 1,810 | +0.04(+0.28%) |
May 16, 2006 | 15.61 | 15.67 | 15.46 | 15.59 | 5,512 | -0.05(-0.32%) |
May 15, 2006 | 15.64 | 15.64 | 15.64 | 15.64 | 139 | +0.18(+1.16%) |
May 12, 2006 | 15.05 | 15.60 | 15.05 | 15.46 | 10,340 | +0.37(+2.47%) |
May 11, 2006 | 15.50 | 15.59 | 14.98 | 15.09 | 75,722 | -0.44(-2.86%) |
May 10, 2006 | 15.88 | 15.88 | 15.53 | 15.53 | 6,216 | -0.18(-1.14%) |
May 09, 2006 | 15.78 | 15.85 | 15.70 | 15.71 | 3,583 | +0.09(+0.55%) |
May 08, 2006 | 15.78 | 15.78 | 15.63 | 15.63 | 2,444 | -0.04(-0.27%) |
May 05, 2006 | 15.67 | 15.75 | 15.54 | 15.67 | 58,007 | +0.09(+0.60%) |
May 04, 2006 | 15.53 | 15.59 | 15.48 | 15.58 | 6,735 | -0.01(-0.05%) |
May 03, 2006 | 15.46 | 15.73 | 15.46 | 15.58 | 1,844 | -0.01(-0.09%) |
May 02, 2006 | 15.48 | 15.60 | 15.48 | 15.60 | 628 | +0.03(+0.18%) |
May 01, 2006 | 15.66 | 15.66 | 15.35 | 15.57 | 9,037 | -0.21(-1.36%) |
Apr 28, 2006 | 15.85 | 15.94 | 15.78 | 15.78 | 24,029 | -0.01(-0.09%) |
Apr 27, 2006 | 15.75 | 15.80 | 15.75 | 15.80 | 698 | +0.05(+0.32%) |
Apr 26, 2006 | 15.60 | 15.83 | 15.60 | 15.75 | 5,157 | +0.00(+0.00%) |
Apr 25, 2006 | 15.75 | 15.75 | 15.75 | 15.75 | 279 | +0.00(+0.00%) |
Apr 24, 2006 | 15.91 | 15.91 | 15.75 | 15.75 | 2,000 | -0.04(-0.23%) |
Apr 21, 2006 | 15.61 | 15.78 | 15.61 | 15.78 | 3,020 | -0.04(-0.23%) |
Apr 20, 2006 | 15.73 | 15.98 | 15.70 | 15.82 | 13,970 | -0.09(-0.58%) |
Apr 19, 2006 | 15.80 | 15.98 | 15.68 | 15.91 | 14,153 | +0.16(+1.05%) |
Apr 18, 2006 | 15.47 | 15.78 | 15.47 | 15.75 | 3,214 | +0.29(+1.85%) |
Apr 17, 2006 | 15.32 | 15.46 | 15.32 | 15.46 | 535 | +0.06(+0.42%) |
Apr 13, 2006 | 15.40 | 15.40 | 15.40 | 15.40 | 139 | -0.06(-0.42%) |
Apr 12, 2006 | 15.15 | 15.46 | 14.96 | 15.46 | 24,182 | +0.31(+2.08%) |
Apr 11, 2006 | 15.26 | 15.39 | 15.12 | 15.15 | 6,580 | -0.11(-0.75%) |
Apr 10, 2006 | 15.78 | 15.78 | 15.12 | 15.26 | 14,198 | -0.27(-1.75%) |
Apr 07, 2006 | 15.50 | 15.53 | 15.43 | 15.53 | 1,397 | +0.04(+0.23%) |
Apr 06, 2006 | 15.93 | 15.93 | 15.39 | 15.50 | 14,551 | -0.31(-1.95%) |
Apr 05, 2006 | 15.77 | 15.88 | 15.65 | 15.80 | 60,104 | +0.10(+0.64%) |
Apr 04, 2006 | 15.78 | 15.78 | 15.68 | 15.70 | 2,298 | +0.16(+1.01%) |