Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.02 | 15.24 | 14.95 | 15.24 | 5,949,837 | +0.21(+1.41%) |
Jun 29, 2006 | 14.96 | 15.07 | 14.85 | 15.03 | 4,035,634 | +0.19(+1.27%) |
Jun 28, 2006 | 14.95 | 14.97 | 14.79 | 14.84 | 6,841,466 | -0.03(-0.19%) |
Jun 27, 2006 | 14.87 | 15.03 | 14.85 | 14.87 | 4,737,834 | -0.04(-0.28%) |
Jun 26, 2006 | 14.78 | 14.95 | 14.77 | 14.91 | 2,059,135 | +0.14(+0.93%) |
Jun 23, 2006 | 14.64 | 14.93 | 14.60 | 14.78 | 2,774,048 | +0.06(+0.42%) |
Jun 22, 2006 | 14.74 | 14.84 | 14.57 | 14.72 | 3,612,492 | -0.08(-0.57%) |
Jun 21, 2006 | 14.84 | 14.96 | 14.75 | 14.80 | 2,554,107 | -0.05(-0.35%) |
Jun 20, 2006 | 14.87 | 14.98 | 14.80 | 14.85 | 2,532,707 | -0.01(-0.10%) |
Jun 19, 2006 | 15.06 | 15.06 | 14.77 | 14.87 | 3,060,098 | -0.19(-1.25%) |
Jun 16, 2006 | 14.92 | 15.07 | 14.92 | 15.06 | 3,974,822 | +0.07(+0.44%) |
Jun 15, 2006 | 14.83 | 15.07 | 14.80 | 14.99 | 3,058,615 | +0.19(+1.31%) |
Jun 14, 2006 | 14.72 | 14.82 | 14.62 | 14.80 | 4,475,515 | +0.00(+0.00%) |
Jun 13, 2006 | 14.88 | 14.98 | 14.79 | 14.80 | 9,148,723 | -0.08(-0.57%) |
Jun 12, 2006 | 14.76 | 15.00 | 14.69 | 14.88 | 8,921,366 | +0.20(+1.35%) |
Jun 09, 2006 | 14.36 | 14.77 | 14.35 | 14.68 | 5,761,045 | +0.29(+2.03%) |
Jun 08, 2006 | 14.36 | 14.47 | 14.28 | 14.39 | 4,792,289 | +0.07(+0.46%) |
Jun 07, 2006 | 14.30 | 14.38 | 14.21 | 14.32 | 2,670,222 | -0.02(-0.16%) |
Jun 06, 2006 | 14.41 | 14.49 | 14.17 | 14.35 | 4,510,265 | +0.03(+0.20%) |
Jun 05, 2006 | 14.44 | 14.55 | 14.30 | 14.32 | 3,140,616 | -0.16(-1.08%) |
Jun 02, 2006 | 14.47 | 14.55 | 14.32 | 14.47 | 2,717,262 | +0.09(+0.59%) |
Jun 01, 2006 | 14.19 | 14.39 | 14.09 | 14.39 | 3,959,354 | +0.34(+2.42%) |
May 31, 2006 | 14.02 | 14.23 | 13.79 | 14.05 | 10,516,465 | +0.08(+0.61%) |
May 30, 2006 | 14.22 | 14.28 | 13.88 | 13.96 | 4,415,551 | -0.27(-1.92%) |
May 26, 2006 | 14.11 | 14.24 | 13.99 | 14.24 | 2,788,244 | +0.16(+1.14%) |
May 25, 2006 | 14.02 | 14.08 | 13.94 | 14.08 | 2,640,346 | +0.17(+1.19%) |
May 24, 2006 | 13.81 | 13.96 | 13.60 | 13.91 | 2,492,660 | +0.11(+0.82%) |
May 23, 2006 | 14.06 | 14.12 | 13.79 | 13.80 | 2,948,856 | -0.19(-1.35%) |
May 22, 2006 | 13.98 | 14.19 | 13.88 | 13.99 | 4,786,568 | -0.04(-0.27%) |
May 19, 2006 | 13.93 | 14.15 | 13.83 | 14.03 | 3,390,856 | +0.17(+1.23%) |
May 18, 2006 | 13.81 | 14.01 | 13.78 | 13.86 | 5,530,086 | +0.07(+0.51%) |
May 17, 2006 | 13.81 | 13.91 | 13.60 | 13.79 | 4,240,742 | -0.20(-1.42%) |
May 16, 2006 | 13.93 | 14.01 | 13.84 | 13.98 | 2,534,825 | +0.05(+0.37%) |
May 15, 2006 | 13.90 | 14.00 | 13.76 | 13.93 | 3,776,282 | +0.05(+0.34%) |
May 12, 2006 | 14.14 | 14.23 | 13.83 | 13.88 | 3,175,153 | -0.25(-1.80%) |
May 11, 2006 | 14.31 | 14.31 | 13.98 | 14.14 | 3,167,737 | -0.09(-0.66%) |
May 10, 2006 | 14.24 | 14.41 | 14.20 | 14.23 | 6,130,791 | -0.04(-0.30%) |
May 09, 2006 | 14.38 | 14.55 | 14.19 | 14.28 | 3,364,794 | -0.04(-0.26%) |
May 08, 2006 | 14.43 | 14.47 | 14.23 | 14.31 | 3,324,111 | -0.06(-0.39%) |
May 05, 2006 | 13.95 | 14.40 | 13.95 | 14.37 | 6,682,761 | +0.49(+3.54%) |
May 04, 2006 | 13.70 | 13.90 | 13.58 | 13.88 | 9,020,530 | +0.34(+2.55%) |
May 03, 2006 | 13.64 | 13.70 | 13.47 | 13.54 | 3,383,228 | -0.21(-1.51%) |
May 02, 2006 | 13.59 | 13.75 | 13.56 | 13.74 | 5,112,241 | +0.24(+1.78%) |
May 01, 2006 | 13.73 | 13.85 | 13.43 | 13.50 | 3,537,695 | -0.20(-1.48%) |
Apr 28, 2006 | 13.50 | 13.80 | 13.42 | 13.71 | 4,112,126 | +0.19(+1.40%) |
Apr 27, 2006 | 13.13 | 13.73 | 13.13 | 13.52 | 3,632,198 | +0.06(+0.46%) |
Apr 26, 2006 | 13.60 | 13.67 | 13.41 | 13.46 | 2,361,289 | -0.15(-1.11%) |
Apr 25, 2006 | 13.89 | 13.89 | 13.58 | 13.61 | 2,222,289 | -0.26(-1.87%) |
Apr 24, 2006 | 13.80 | 13.92 | 13.64 | 13.87 | 2,509,823 | +0.01(+0.10%) |
Apr 21, 2006 | 13.95 | 14.01 | 13.80 | 13.85 | 2,675,731 | +0.02(+0.17%) |
Apr 20, 2006 | 13.78 | 13.97 | 13.71 | 13.83 | 4,867,933 | +0.08(+0.62%) |
Apr 19, 2006 | 13.73 | 13.91 | 13.73 | 13.74 | 5,618,020 | -0.03(-0.24%) |
Apr 18, 2006 | 13.46 | 13.81 | 13.47 | 13.78 | 2,706,032 | +0.32(+2.35%) |
Apr 17, 2006 | 13.44 | 13.55 | 13.43 | 13.46 | 1,724,774 | -0.01(-0.10%) |
Apr 13, 2006 | 13.47 | 13.74 | 13.35 | 13.47 | 3,358,649 | +0.00(+0.00%) |
Apr 12, 2006 | 13.43 | 13.59 | 13.43 | 13.47 | 1,534,075 | +0.04(+0.28%) |
Apr 11, 2006 | 13.76 | 13.77 | 13.43 | 13.44 | 2,911,776 | -0.25(-1.83%) |
Apr 10, 2006 | 13.68 | 13.86 | 13.67 | 13.69 | 1,751,684 | -0.01(-0.07%) |
Apr 07, 2006 | 13.95 | 13.98 | 13.66 | 13.70 | 2,016,545 | -0.29(-2.06%) |
Apr 06, 2006 | 14.23 | 14.24 | 13.92 | 13.98 | 2,318,911 | -0.32(-2.24%) |
Apr 05, 2006 | 14.26 | 14.37 | 14.13 | 14.30 | 3,323,052 | +0.04(+0.30%) |
Apr 04, 2006 | 13.91 | 14.28 | 13.83 | 14.26 | 3,563,122 | +0.30(+2.16%) |