Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.67 | 15.78 | 15.60 | 15.74 | 515,562 | +0.07(+0.44%) |
Jun 29, 2006 | 15.32 | 15.80 | 15.30 | 15.67 | 2,746,884 | +0.36(+2.36%) |
Jun 28, 2006 | 15.74 | 15.74 | 14.99 | 15.31 | 236,557 | -0.50(-3.16%) |
Jun 27, 2006 | 15.57 | 15.84 | 15.50 | 15.81 | 115,400 | +0.24(+1.56%) |
Jun 26, 2006 | 15.69 | 15.73 | 15.34 | 15.57 | 60,722 | -0.14(-0.88%) |
Jun 23, 2006 | 15.36 | 15.93 | 15.29 | 15.71 | 76,981 | +0.28(+1.80%) |
Jun 22, 2006 | 15.25 | 15.57 | 15.25 | 15.43 | 77,989 | +0.10(+0.68%) |
Jun 21, 2006 | 15.60 | 15.62 | 15.15 | 15.32 | 54,247 | -0.38(-2.39%) |
Jun 20, 2006 | 15.94 | 16.02 | 15.69 | 15.70 | 37,699 | -0.24(-1.48%) |
Jun 19, 2006 | 15.64 | 16.05 | 15.60 | 15.94 | 171,806 | +0.33(+2.14%) |
Jun 16, 2006 | 15.39 | 15.91 | 15.39 | 15.60 | 85,759 | +0.22(+1.40%) |
Jun 15, 2006 | 15.19 | 15.59 | 14.98 | 15.39 | 128,207 | -0.48(-3.02%) |
Jun 14, 2006 | 15.87 | 16.16 | 15.78 | 15.87 | 61,153 | +0.00(+0.00%) |
Jun 13, 2006 | 15.81 | 16.10 | 15.78 | 15.87 | 328,503 | -0.01(-0.09%) |
Jun 12, 2006 | 16.30 | 16.37 | 15.78 | 15.88 | 270,371 | -0.38(-2.31%) |
Jun 09, 2006 | 16.26 | 16.37 | 16.23 | 16.26 | 44,318 | -0.02(-0.13%) |
Jun 08, 2006 | 16.37 | 16.37 | 16.16 | 16.28 | 180,871 | -0.13(-0.76%) |
Jun 07, 2006 | 16.51 | 16.69 | 16.38 | 16.40 | 140,437 | -0.02(-0.13%) |
Jun 06, 2006 | 16.68 | 16.73 | 15.85 | 16.42 | 216,124 | -0.32(-1.91%) |
Jun 05, 2006 | 16.78 | 16.83 | 16.61 | 16.74 | 117,846 | +0.13(+0.79%) |
Jun 02, 2006 | 16.75 | 16.80 | 16.54 | 16.61 | 116,264 | -0.24(-1.44%) |
Jun 01, 2006 | 16.54 | 16.85 | 16.51 | 16.85 | 132,379 | +0.31(+1.89%) |
May 31, 2006 | 16.44 | 16.62 | 16.39 | 16.54 | 70,362 | +0.15(+0.93%) |
May 30, 2006 | 16.54 | 16.68 | 15.98 | 16.39 | 301,020 | -0.05(-0.30%) |
May 26, 2006 | 16.32 | 16.57 | 16.26 | 16.44 | 74,679 | +0.08(+0.51%) |
May 25, 2006 | 16.16 | 16.48 | 16.11 | 16.35 | 402,032 | +0.37(+2.30%) |
May 24, 2006 | 16.03 | 16.54 | 15.81 | 15.98 | 593,839 | -0.01(-0.09%) |
May 23, 2006 | 15.85 | 16.70 | 15.85 | 16.00 | 440,738 | +0.40(+2.54%) |
May 22, 2006 | 16.09 | 16.12 | 15.55 | 15.60 | 586,356 | -0.33(-2.05%) |
May 19, 2006 | 15.98 | 16.22 | 15.80 | 15.93 | 158,280 | +0.03(+0.17%) |
May 18, 2006 | 15.46 | 16.23 | 15.46 | 15.90 | 1,051,269 | +0.85(+5.63%) |
May 17, 2006 | 15.76 | 16.33 | 14.87 | 15.05 | 724,780 | +0.22(+1.45%) |
May 16, 2006 | 14.70 | 14.84 | 14.56 | 14.84 | 99,284 | +0.14(+0.95%) |
May 15, 2006 | 14.84 | 14.98 | 14.70 | 14.70 | 58,419 | -0.14(-0.94%) |
May 12, 2006 | 14.98 | 15.03 | 14.73 | 14.84 | 87,629 | -0.01(-0.05%) |
May 11, 2006 | 15.43 | 15.48 | 14.65 | 14.84 | 81,010 | -0.52(-3.39%) |
May 10, 2006 | 15.32 | 15.39 | 15.32 | 15.37 | 24,749 | -0.03(-0.18%) |
May 09, 2006 | 15.44 | 15.60 | 15.36 | 15.39 | 109,645 | -0.09(-0.58%) |
May 08, 2006 | 15.43 | 15.57 | 15.40 | 15.48 | 73,384 | +0.06(+0.36%) |
May 05, 2006 | 15.50 | 15.52 | 15.39 | 15.43 | 75,686 | -0.03(-0.23%) |
May 04, 2006 | 15.53 | 15.55 | 15.41 | 15.46 | 76,550 | -0.03(-0.22%) |
May 03, 2006 | 15.48 | 15.51 | 15.30 | 15.50 | 234,830 | +0.00(+0.00%) |
May 02, 2006 | 15.39 | 15.57 | 15.32 | 15.50 | 200,440 | -0.02(-0.13%) |
May 01, 2006 | 15.39 | 15.60 | 15.39 | 15.52 | 297,135 | -0.01(-0.09%) |
Apr 28, 2006 | 15.72 | 15.74 | 15.49 | 15.53 | 57,844 | +0.00(+0.00%) |
Apr 27, 2006 | 15.88 | 15.88 | 15.53 | 15.53 | 30,648 | -0.30(-1.89%) |
Apr 26, 2006 | 15.60 | 16.05 | 15.57 | 15.83 | 310,949 | +0.35(+2.24%) |
Apr 25, 2006 | 15.50 | 15.63 | 15.42 | 15.48 | 271,378 | +0.06(+0.36%) |
Apr 24, 2006 | 15.43 | 15.53 | 15.33 | 15.43 | 51,656 | +0.03(+0.18%) |
Apr 21, 2006 | 15.25 | 15.50 | 15.25 | 15.40 | 147,920 | +0.11(+0.73%) |
Apr 20, 2006 | 15.43 | 15.48 | 15.25 | 15.29 | 150,078 | -0.19(-1.26%) |
Apr 19, 2006 | 15.39 | 15.57 | 15.39 | 15.48 | 73,816 | +0.11(+0.72%) |
Apr 18, 2006 | 15.34 | 15.52 | 15.22 | 15.37 | 97,702 | +0.01(+0.09%) |
Apr 17, 2006 | 15.22 | 15.37 | 15.01 | 15.36 | 103,026 | +0.17(+1.14%) |
Apr 13, 2006 | 14.73 | 15.36 | 14.74 | 15.19 | 152,093 | +0.45(+3.07%) |
Apr 12, 2006 | 15.67 | 15.71 | 14.73 | 14.73 | 440,019 | -0.79(-5.06%) |
Apr 11, 2006 | 15.60 | 15.60 | 15.36 | 15.52 | 116,839 | -0.01(-0.09%) |
Apr 10, 2006 | 15.67 | 15.71 | 15.39 | 15.53 | 128,782 | -0.21(-1.32%) |
Apr 07, 2006 | 15.81 | 15.91 | 15.58 | 15.74 | 104,896 | -0.10(-0.66%) |
Apr 06, 2006 | 15.91 | 15.92 | 15.68 | 15.85 | 139,430 | -0.01(-0.04%) |
Apr 05, 2006 | 15.98 | 15.98 | 15.81 | 15.85 | 48,779 | -0.13(-0.83%) |
Apr 04, 2006 | 16.02 | 16.15 | 15.96 | 15.98 | 155,834 | -0.09(-0.56%) |