Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.69 | 15.79 | 15.62 | 15.76 | 514,969 | +0.07(+0.44%) |
Jun 29, 2006 | 15.33 | 15.81 | 15.32 | 15.69 | 2,743,727 | +0.36(+2.36%) |
Jun 28, 2006 | 15.76 | 15.76 | 15.01 | 15.33 | 236,285 | -0.50(-3.16%) |
Jun 27, 2006 | 15.59 | 15.86 | 15.52 | 15.83 | 115,268 | +0.24(+1.56%) |
Jun 26, 2006 | 15.71 | 15.75 | 15.36 | 15.59 | 60,652 | -0.14(-0.89%) |
Jun 23, 2006 | 15.38 | 15.95 | 15.31 | 15.72 | 76,893 | +0.28(+1.80%) |
Jun 22, 2006 | 15.27 | 15.59 | 15.27 | 15.45 | 77,899 | +0.10(+0.68%) |
Jun 21, 2006 | 15.61 | 15.63 | 15.17 | 15.34 | 54,184 | -0.38(-2.39%) |
Jun 20, 2006 | 15.95 | 16.04 | 15.71 | 15.72 | 37,656 | -0.24(-1.48%) |
Jun 19, 2006 | 15.65 | 16.07 | 15.62 | 15.95 | 171,608 | +0.33(+2.14%) |
Jun 16, 2006 | 15.40 | 15.93 | 15.40 | 15.62 | 85,660 | +0.22(+1.40%) |
Jun 15, 2006 | 15.20 | 15.61 | 15.00 | 15.40 | 128,059 | -0.48(-3.02%) |
Jun 14, 2006 | 15.88 | 16.18 | 15.80 | 15.88 | 61,083 | +0.00(+0.00%) |
Jun 13, 2006 | 15.83 | 16.12 | 15.79 | 15.88 | 328,126 | -0.01(-0.09%) |
Jun 12, 2006 | 16.32 | 16.39 | 15.79 | 15.90 | 270,061 | -0.38(-2.31%) |
Jun 09, 2006 | 16.28 | 16.39 | 16.25 | 16.27 | 44,267 | -0.02(-0.13%) |
Jun 08, 2006 | 16.39 | 16.39 | 16.18 | 16.29 | 180,663 | -0.13(-0.76%) |
Jun 07, 2006 | 16.52 | 16.71 | 16.40 | 16.42 | 140,276 | -0.02(-0.13%) |
Jun 06, 2006 | 16.70 | 16.75 | 15.87 | 16.44 | 215,876 | -0.32(-1.91%) |
Jun 05, 2006 | 16.80 | 16.84 | 16.63 | 16.76 | 117,711 | +0.13(+0.80%) |
Jun 02, 2006 | 16.77 | 16.82 | 16.56 | 16.63 | 116,130 | -0.24(-1.44%) |
Jun 01, 2006 | 16.56 | 16.87 | 16.52 | 16.87 | 132,227 | +0.31(+1.89%) |
May 31, 2006 | 16.45 | 16.64 | 16.41 | 16.56 | 70,281 | +0.15(+0.93%) |
May 30, 2006 | 16.56 | 16.70 | 16.00 | 16.41 | 300,674 | -0.05(-0.30%) |
May 26, 2006 | 16.34 | 16.59 | 16.28 | 16.45 | 74,593 | +0.08(+0.51%) |
May 25, 2006 | 16.18 | 16.50 | 16.13 | 16.37 | 401,570 | +0.37(+2.30%) |
May 24, 2006 | 16.05 | 16.56 | 15.83 | 16.00 | 593,156 | -0.01(-0.09%) |
May 23, 2006 | 15.86 | 16.72 | 15.86 | 16.02 | 440,232 | +0.40(+2.54%) |
May 22, 2006 | 16.11 | 16.14 | 15.56 | 15.62 | 585,683 | -0.33(-2.05%) |
May 19, 2006 | 16.00 | 16.24 | 15.81 | 15.95 | 158,098 | +0.03(+0.17%) |
May 18, 2006 | 15.48 | 16.25 | 15.48 | 15.92 | 1,050,061 | +0.85(+5.63%) |
May 17, 2006 | 15.77 | 16.35 | 14.89 | 15.07 | 723,947 | +0.22(+1.45%) |
May 16, 2006 | 14.72 | 14.86 | 14.58 | 14.85 | 99,170 | +0.14(+0.95%) |
May 15, 2006 | 14.85 | 14.99 | 14.72 | 14.72 | 58,352 | -0.14(-0.94%) |
May 12, 2006 | 14.99 | 15.05 | 14.75 | 14.85 | 87,529 | -0.01(-0.05%) |
May 11, 2006 | 15.45 | 15.50 | 14.67 | 14.86 | 80,917 | -0.52(-3.39%) |
May 10, 2006 | 15.34 | 15.41 | 15.33 | 15.38 | 24,720 | -0.03(-0.18%) |
May 09, 2006 | 15.45 | 15.62 | 15.38 | 15.41 | 109,519 | -0.09(-0.58%) |
May 08, 2006 | 15.45 | 15.59 | 15.42 | 15.50 | 73,300 | +0.06(+0.36%) |
May 05, 2006 | 15.52 | 15.54 | 15.41 | 15.45 | 75,599 | -0.03(-0.22%) |
May 04, 2006 | 15.55 | 15.57 | 15.43 | 15.48 | 76,462 | -0.03(-0.22%) |
May 03, 2006 | 15.49 | 15.53 | 15.32 | 15.52 | 234,560 | +0.00(+0.00%) |
May 02, 2006 | 15.41 | 15.59 | 15.33 | 15.52 | 200,210 | -0.02(-0.13%) |
May 01, 2006 | 15.41 | 15.62 | 15.41 | 15.54 | 296,794 | -0.01(-0.09%) |
Apr 28, 2006 | 15.74 | 15.76 | 15.51 | 15.55 | 57,777 | +0.00(+0.00%) |
Apr 27, 2006 | 15.90 | 15.90 | 15.55 | 15.55 | 30,613 | -0.30(-1.89%) |
Apr 26, 2006 | 15.62 | 16.07 | 15.59 | 15.85 | 310,591 | +0.35(+2.24%) |
Apr 25, 2006 | 15.52 | 15.65 | 15.44 | 15.50 | 271,067 | +0.06(+0.36%) |
Apr 24, 2006 | 15.45 | 15.55 | 15.35 | 15.45 | 51,597 | +0.03(+0.18%) |
Apr 21, 2006 | 15.27 | 15.52 | 15.27 | 15.42 | 147,750 | +0.11(+0.73%) |
Apr 20, 2006 | 15.45 | 15.50 | 15.27 | 15.31 | 149,906 | -0.19(-1.26%) |
Apr 19, 2006 | 15.40 | 15.59 | 15.40 | 15.50 | 73,731 | +0.11(+0.72%) |
Apr 18, 2006 | 15.36 | 15.54 | 15.24 | 15.39 | 97,589 | +0.01(+0.09%) |
Apr 17, 2006 | 15.24 | 15.38 | 15.03 | 15.38 | 102,907 | +0.17(+1.14%) |
Apr 13, 2006 | 14.75 | 15.38 | 14.76 | 15.20 | 151,918 | +0.45(+3.07%) |
Apr 12, 2006 | 15.69 | 15.72 | 14.75 | 14.75 | 439,513 | -0.79(-5.06%) |
Apr 11, 2006 | 15.62 | 15.62 | 15.38 | 15.54 | 116,705 | -0.01(-0.09%) |
Apr 10, 2006 | 15.69 | 15.72 | 15.41 | 15.55 | 128,634 | -0.21(-1.32%) |
Apr 07, 2006 | 15.83 | 15.93 | 15.60 | 15.76 | 104,776 | -0.10(-0.66%) |
Apr 06, 2006 | 15.93 | 15.94 | 15.70 | 15.86 | 139,270 | -0.01(-0.04%) |
Apr 05, 2006 | 16.00 | 16.00 | 15.83 | 15.87 | 48,723 | -0.13(-0.83%) |
Apr 04, 2006 | 16.04 | 16.17 | 15.98 | 16.00 | 155,655 | -0.09(-0.56%) |