Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.24 | 19.48 | 19.24 | 19.48 | 5,054 | -0.01(-0.06%) |
Jun 29, 2006 | 18.64 | 21.54 | 18.64 | 19.50 | 23,655 | +1.18(+6.45%) |
Jun 28, 2006 | 17.61 | 18.33 | 17.61 | 18.32 | 18,863 | +0.61(+3.44%) |
Jun 27, 2006 | 17.64 | 17.85 | 17.64 | 17.71 | 5,928 | +0.07(+0.40%) |
Jun 26, 2006 | 17.23 | 17.64 | 17.23 | 17.64 | 3,862 | +0.43(+2.48%) |
Jun 23, 2006 | 17.21 | 17.30 | 17.21 | 17.21 | 2,413 | -0.44(-2.47%) |
Jun 22, 2006 | 17.64 | 17.64 | 17.11 | 17.64 | 11,562 | +0.87(+5.16%) |
Jun 21, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 16.78 | 16.78 | 16.78 | 16.78 | 1,496 | -0.21(-1.22%) |
Jun 19, 2006 | 16.78 | 16.99 | 16.78 | 16.99 | 6,034 | +0.17(+0.99%) |
Jun 16, 2006 | 16.78 | 16.82 | 16.78 | 16.82 | 967 | +0.04(+0.25%) |
Jun 15, 2006 | 16.79 | 16.79 | 16.78 | 16.78 | 724 | -0.09(-0.54%) |
Jun 14, 2006 | 16.57 | 16.87 | 16.49 | 16.87 | 4,890 | +0.30(+1.80%) |
Jun 13, 2006 | 16.26 | 16.74 | 16.26 | 16.57 | 17,620 | -0.04(-0.25%) |
Jun 12, 2006 | 16.57 | 16.61 | 16.28 | 16.61 | 10,384 | +0.04(+0.25%) |
Jun 09, 2006 | 16.57 | 16.57 | 16.57 | 16.57 | 726 | -0.21(-1.23%) |
Jun 08, 2006 | 16.99 | 17.00 | 16.78 | 16.78 | 1,086 | -0.62(-3.57%) |
Jun 07, 2006 | 17.40 | 17.40 | 17.40 | 17.40 | 0 | +0.00(+0.00%) |
Jun 06, 2006 | 17.42 | 17.42 | 17.17 | 17.40 | 3,169 | -0.36(-2.01%) |
Jun 05, 2006 | 17.48 | 17.76 | 17.48 | 17.76 | 3,379 | +0.00(+0.00%) |
Jun 02, 2006 | 17.14 | 17.76 | 17.14 | 17.76 | 2,454 | +0.63(+3.65%) |
Jun 01, 2006 | 17.14 | 17.38 | 16.99 | 17.13 | 5,165 | -0.25(-1.43%) |
May 31, 2006 | 17.25 | 17.38 | 17.25 | 17.38 | 2,141 | +0.25(+1.46%) |
May 30, 2006 | 17.09 | 17.13 | 17.09 | 17.13 | 724 | +0.08(+0.47%) |
May 26, 2006 | 17.13 | 17.13 | 16.99 | 17.05 | 2,534 | +0.39(+2.36%) |
May 25, 2006 | 16.62 | 16.65 | 16.62 | 16.65 | 1,689 | +0.14(+0.83%) |
May 24, 2006 | 16.39 | 16.52 | 16.24 | 16.52 | 5,575 | +0.36(+2.26%) |
May 23, 2006 | 16.03 | 16.15 | 15.75 | 16.15 | 3,137 | +0.53(+3.42%) |
May 22, 2006 | 15.07 | 15.62 | 15.07 | 15.62 | 2,896 | -0.13(-0.82%) |
May 19, 2006 | 15.33 | 15.95 | 15.33 | 15.75 | 17,294 | +0.00(+0.03%) |
May 18, 2006 | 15.54 | 16.03 | 15.16 | 15.74 | 8,221 | -0.08(-0.52%) |
May 17, 2006 | 16.15 | 16.15 | 15.66 | 15.83 | 5,486 | +0.00(+0.00%) |
May 16, 2006 | 15.73 | 16.16 | 15.73 | 15.83 | 14,376 | +0.19(+1.19%) |
May 15, 2006 | 15.95 | 15.95 | 15.45 | 15.64 | 6,461 | -0.31(-1.95%) |
May 12, 2006 | 16.16 | 16.68 | 15.22 | 15.95 | 9,783 | -0.75(-4.47%) |
May 11, 2006 | 17.32 | 17.32 | 16.70 | 16.70 | 4,344 | -0.62(-3.59%) |
May 10, 2006 | 17.79 | 17.79 | 17.19 | 17.32 | 5,894 | -0.08(-0.48%) |
May 09, 2006 | 17.40 | 17.50 | 17.40 | 17.40 | 1,158 | -0.15(-0.83%) |
May 08, 2006 | 17.83 | 17.83 | 17.55 | 17.55 | 965 | -0.22(-1.26%) |
May 05, 2006 | 17.79 | 17.79 | 17.40 | 17.77 | 6,401 | +0.37(+2.12%) |
May 04, 2006 | 17.44 | 17.44 | 17.40 | 17.40 | 1,037 | +0.14(+0.82%) |
May 03, 2006 | 17.21 | 17.64 | 17.21 | 17.26 | 6,058 | -0.17(-0.97%) |
May 02, 2006 | 16.88 | 17.90 | 16.88 | 17.43 | 10,640 | +0.59(+3.49%) |
May 01, 2006 | 17.40 | 17.40 | 16.78 | 16.84 | 8,820 | -0.56(-3.21%) |
Apr 28, 2006 | 17.65 | 17.65 | 17.40 | 17.40 | 724 | -0.15(-0.83%) |
Apr 27, 2006 | 17.62 | 17.62 | 17.52 | 17.55 | 1,909 | -0.33(-1.87%) |
Apr 26, 2006 | 17.91 | 17.91 | 17.88 | 17.88 | 2,655 | +0.00(+0.00%) |
Apr 25, 2006 | 18.02 | 18.02 | 17.88 | 17.88 | 4,537 | -0.04(-0.21%) |
Apr 24, 2006 | 17.81 | 18.02 | 17.71 | 17.92 | 3,625 | +0.10(+0.58%) |
Apr 21, 2006 | 17.67 | 17.81 | 17.61 | 17.81 | 3,958 | +0.41(+2.38%) |
Apr 20, 2006 | 17.40 | 17.40 | 16.92 | 17.40 | 4,465 | +0.40(+2.36%) |
Apr 19, 2006 | 16.34 | 17.00 | 16.16 | 17.00 | 1,861 | +0.67(+4.11%) |
Apr 18, 2006 | 15.37 | 16.62 | 15.37 | 16.33 | 8,064 | +0.27(+1.68%) |
Apr 17, 2006 | 16.31 | 16.52 | 15.33 | 16.06 | 48,090 | -0.53(-3.22%) |
Apr 13, 2006 | 17.25 | 17.21 | 15.95 | 16.59 | 30,442 | -0.66(-3.84%) |
Apr 12, 2006 | 17.40 | 17.25 | 16.88 | 17.25 | 7,094 | -0.14(-0.81%) |
Apr 11, 2006 | 17.51 | 17.51 | 17.40 | 17.40 | 4,352 | +0.19(+1.08%) |
Apr 10, 2006 | 17.44 | 17.61 | 17.21 | 17.21 | 6,275 | -0.40(-2.26%) |
Apr 07, 2006 | 17.42 | 17.61 | 17.42 | 17.61 | 2,626 | +0.06(+0.33%) |
Apr 06, 2006 | 17.43 | 17.55 | 17.43 | 17.55 | 1,086 | -0.06(-0.33%) |
Apr 05, 2006 | 17.50 | 17.61 | 17.50 | 17.61 | 972 | +0.05(+0.26%) |
Apr 04, 2006 | 17.61 | 17.61 | 17.26 | 17.56 | 11,866 | +0.49(+2.86%) |