Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.24 | 19.36 | 18.06 | 18.74 | 575,592 | -0.50(-2.61%) |
Jun 29, 2006 | 17.63 | 19.35 | 17.63 | 19.24 | 346,470 | +1.71(+9.77%) |
Jun 28, 2006 | 17.48 | 17.56 | 16.41 | 17.53 | 282,218 | +0.51(+3.00%) |
Jun 27, 2006 | 17.80 | 18.53 | 16.81 | 17.02 | 329,069 | -0.78(-4.38%) |
Jun 26, 2006 | 17.12 | 18.13 | 17.12 | 17.79 | 391,424 | +0.77(+4.53%) |
Jun 23, 2006 | 16.32 | 17.10 | 16.24 | 17.02 | 226,109 | +0.58(+3.54%) |
Jun 22, 2006 | 16.32 | 16.62 | 16.01 | 16.44 | 278,760 | -0.25(-1.50%) |
Jun 21, 2006 | 16.80 | 17.03 | 16.63 | 16.69 | 295,492 | -0.39(-2.31%) |
Jun 20, 2006 | 15.78 | 17.10 | 15.59 | 17.09 | 317,468 | +1.30(+8.23%) |
Jun 19, 2006 | 15.87 | 16.22 | 15.24 | 15.79 | 366,884 | +0.93(+6.28%) |
Jun 16, 2006 | 15.37 | 15.69 | 14.43 | 14.85 | 797,908 | -0.61(-3.94%) |
Jun 15, 2006 | 14.45 | 15.46 | 14.45 | 15.46 | 479,325 | +1.02(+7.08%) |
Jun 14, 2006 | 13.55 | 14.61 | 13.55 | 14.44 | 227,113 | +0.89(+6.55%) |
Jun 13, 2006 | 12.51 | 14.03 | 12.51 | 13.55 | 315,571 | +0.84(+6.63%) |
Jun 12, 2006 | 12.66 | 12.86 | 12.19 | 12.71 | 158,845 | +0.03(+0.21%) |
Jun 09, 2006 | 12.67 | 12.97 | 12.37 | 12.69 | 126,050 | +0.01(+0.07%) |
Jun 08, 2006 | 11.95 | 12.72 | 11.74 | 12.68 | 183,944 | +0.64(+5.29%) |
Jun 07, 2006 | 12.28 | 12.53 | 11.92 | 12.04 | 149,363 | -0.22(-1.76%) |
Jun 06, 2006 | 12.55 | 12.60 | 12.05 | 12.25 | 115,118 | -0.04(-0.36%) |
Jun 05, 2006 | 12.55 | 12.82 | 12.19 | 12.30 | 176,247 | -0.34(-2.70%) |
Jun 02, 2006 | 13.00 | 13.00 | 12.51 | 12.64 | 107,533 | -0.54(-4.08%) |
Jun 01, 2006 | 12.69 | 13.20 | 12.37 | 13.18 | 207,480 | +0.58(+4.63%) |
May 31, 2006 | 12.41 | 12.73 | 12.12 | 12.60 | 129,508 | +0.19(+1.52%) |
May 30, 2006 | 13.09 | 13.09 | 12.35 | 12.41 | 154,718 | -0.59(-4.55%) |
May 26, 2006 | 12.77 | 13.23 | 12.77 | 13.00 | 51,535 | +0.27(+2.11%) |
May 25, 2006 | 12.75 | 12.86 | 12.34 | 12.73 | 161,968 | -0.13(-1.05%) |
May 24, 2006 | 11.92 | 13.16 | 11.90 | 12.86 | 218,301 | +1.44(+12.64%) |
May 23, 2006 | 11.31 | 11.69 | 11.21 | 11.42 | 168,773 | +0.20(+1.76%) |
May 22, 2006 | 11.52 | 11.55 | 11.21 | 11.22 | 151,817 | -0.30(-2.57%) |
May 19, 2006 | 11.02 | 11.58 | 10.94 | 11.52 | 130,512 | +0.50(+4.56%) |
May 18, 2006 | 10.89 | 11.16 | 10.76 | 11.02 | 77,191 | +0.21(+1.91%) |
May 17, 2006 | 10.80 | 11.04 | 10.66 | 10.81 | 76,410 | -0.05(-0.50%) |
May 16, 2006 | 11.12 | 11.21 | 10.76 | 10.87 | 60,682 | -0.23(-2.10%) |
May 15, 2006 | 11.03 | 11.17 | 10.62 | 11.10 | 123,596 | +0.03(+0.24%) |
May 12, 2006 | 11.66 | 11.76 | 10.72 | 11.07 | 136,870 | -0.58(-5.00%) |
May 11, 2006 | 12.28 | 12.28 | 11.39 | 11.65 | 117,795 | -0.72(-5.80%) |
May 10, 2006 | 12.34 | 12.63 | 12.08 | 12.37 | 77,749 | -0.05(-0.43%) |
May 09, 2006 | 12.46 | 12.69 | 12.33 | 12.43 | 41,273 | -0.13(-1.00%) |
May 08, 2006 | 12.52 | 12.62 | 12.25 | 12.55 | 53,431 | -0.06(-0.50%) |
May 05, 2006 | 12.65 | 12.77 | 12.43 | 12.61 | 36,476 | -0.03(-0.21%) |
May 04, 2006 | 12.24 | 12.65 | 12.24 | 12.64 | 29,783 | +0.37(+2.99%) |
May 03, 2006 | 12.25 | 12.59 | 11.99 | 12.27 | 38,372 | -0.06(-0.51%) |
May 02, 2006 | 11.97 | 12.34 | 11.92 | 12.34 | 35,807 | +0.41(+3.46%) |
May 01, 2006 | 12.66 | 12.74 | 11.90 | 11.92 | 83,326 | -0.65(-5.14%) |
Apr 28, 2006 | 12.45 | 12.82 | 12.35 | 12.57 | 36,922 | +0.03(+0.21%) |
Apr 27, 2006 | 12.46 | 13.00 | 12.45 | 12.54 | 77,637 | -0.01(-0.07%) |
Apr 26, 2006 | 12.18 | 12.77 | 12.17 | 12.55 | 57,336 | +0.34(+2.79%) |
Apr 25, 2006 | 12.54 | 12.56 | 12.12 | 12.21 | 98,943 | -0.34(-2.71%) |
Apr 24, 2006 | 12.64 | 12.71 | 12.46 | 12.55 | 72,172 | -0.02(-0.14%) |
Apr 21, 2006 | 13.45 | 13.45 | 12.50 | 12.57 | 120,472 | -0.49(-3.77%) |
Apr 20, 2006 | 12.72 | 13.33 | 12.60 | 13.06 | 82,992 | +0.29(+2.25%) |
Apr 19, 2006 | 12.69 | 12.82 | 12.60 | 12.77 | 74,849 | +0.11(+0.85%) |
Apr 18, 2006 | 12.22 | 12.69 | 12.22 | 12.67 | 101,063 | +0.54(+4.43%) |
Apr 17, 2006 | 12.24 | 12.41 | 11.92 | 12.13 | 52,427 | -0.15(-1.24%) |
Apr 13, 2006 | 12.07 | 12.36 | 11.89 | 12.28 | 33,130 | +0.22(+1.78%) |
Apr 12, 2006 | 12.26 | 12.37 | 12.07 | 12.07 | 44,507 | -0.22(-1.75%) |
Apr 11, 2006 | 12.69 | 12.69 | 12.01 | 12.28 | 92,585 | -0.40(-3.18%) |
Apr 10, 2006 | 12.55 | 12.77 | 12.46 | 12.69 | 85,000 | +0.18(+1.43%) |
Apr 07, 2006 | 12.42 | 12.68 | 12.25 | 12.51 | 554,286 | +0.18(+1.45%) |
Apr 06, 2006 | 12.19 | 12.47 | 12.13 | 12.33 | 81,542 | +0.03(+0.22%) |
Apr 05, 2006 | 12.44 | 12.44 | 12.16 | 12.30 | 68,825 | -0.10(-0.80%) |
Apr 04, 2006 | 12.28 | 12.42 | 12.10 | 12.40 | 55,328 | +0.06(+0.51%) |