Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.38 | 18.49 | 18.05 | 18.34 | 818,070 | +0.01(+0.04%) |
Jun 29, 2006 | 17.32 | 18.40 | 17.32 | 18.34 | 937,606 | +1.21(+7.05%) |
Jun 28, 2006 | 17.39 | 17.67 | 16.94 | 17.13 | 715,761 | -0.05(-0.31%) |
Jun 27, 2006 | 17.54 | 17.82 | 17.01 | 17.18 | 496,832 | -0.39(-2.23%) |
Jun 26, 2006 | 17.47 | 17.87 | 17.32 | 17.57 | 622,199 | +0.14(+0.82%) |
Jun 23, 2006 | 17.47 | 17.91 | 17.28 | 17.43 | 547,058 | -0.14(-0.77%) |
Jun 22, 2006 | 17.20 | 17.62 | 17.09 | 17.57 | 606,296 | +0.08(+0.43%) |
Jun 21, 2006 | 17.09 | 18.12 | 17.09 | 17.49 | 746,507 | +0.54(+3.16%) |
Jun 20, 2006 | 17.31 | 17.72 | 16.90 | 16.96 | 586,285 | -0.41(-2.35%) |
Jun 19, 2006 | 18.22 | 18.26 | 17.13 | 17.36 | 634,126 | -0.78(-4.32%) |
Jun 16, 2006 | 17.85 | 18.59 | 17.77 | 18.15 | 1,284,024 | +5.81(+47.08%) |
Jun 15, 2006 | 11.82 | 12.34 | 11.80 | 12.34 | 507,699 | +0.79(+6.89%) |
Jun 14, 2006 | 11.23 | 11.57 | 11.23 | 11.54 | 550,437 | +0.31(+2.75%) |
Jun 13, 2006 | 11.26 | 11.55 | 11.05 | 11.23 | 641,283 | -0.04(-0.39%) |
Jun 12, 2006 | 11.63 | 11.82 | 11.27 | 11.28 | 794,348 | -0.35(-3.03%) |
Jun 09, 2006 | 12.04 | 12.10 | 11.42 | 11.63 | 670,703 | -0.38(-3.18%) |
Jun 08, 2006 | 12.33 | 12.33 | 11.28 | 12.01 | 702,906 | -0.26(-2.13%) |
Jun 07, 2006 | 12.36 | 12.68 | 12.12 | 12.27 | 512,469 | -0.08(-0.68%) |
Jun 06, 2006 | 12.49 | 12.54 | 11.99 | 12.36 | 543,281 | -0.09(-0.70%) |
Jun 05, 2006 | 13.15 | 13.15 | 12.38 | 12.45 | 522,409 | -0.74(-5.64%) |
Jun 02, 2006 | 13.33 | 13.36 | 12.99 | 13.19 | 440,310 | +0.02(+0.15%) |
Jun 01, 2006 | 12.93 | 13.18 | 12.74 | 13.17 | 492,591 | +0.24(+1.87%) |
May 31, 2006 | 12.80 | 13.18 | 12.72 | 12.93 | 844,442 | +0.31(+2.44%) |
May 30, 2006 | 12.88 | 12.90 | 12.55 | 12.62 | 586,020 | -0.43(-3.31%) |
May 26, 2006 | 12.91 | 13.20 | 12.91 | 13.05 | 319,846 | +0.14(+1.09%) |
May 25, 2006 | 13.00 | 13.21 | 12.76 | 12.91 | 855,176 | +0.15(+1.21%) |
May 24, 2006 | 12.67 | 12.89 | 12.31 | 12.76 | 1,015,000 | +0.11(+0.85%) |
May 23, 2006 | 12.74 | 13.00 | 12.53 | 12.65 | 974,646 | +0.22(+1.81%) |
May 22, 2006 | 12.54 | 12.67 | 12.23 | 12.43 | 484,441 | -0.11(-0.91%) |
May 19, 2006 | 12.52 | 12.78 | 12.16 | 12.54 | 673,287 | +0.02(+0.16%) |
May 18, 2006 | 13.05 | 13.16 | 12.49 | 12.52 | 527,577 | -0.45(-3.44%) |
May 17, 2006 | 13.48 | 13.48 | 12.93 | 12.97 | 625,777 | -0.59(-4.35%) |
May 16, 2006 | 13.52 | 13.69 | 13.30 | 13.56 | 597,550 | +0.02(+0.17%) |
May 15, 2006 | 13.50 | 13.71 | 13.29 | 13.53 | 979,020 | -0.34(-2.47%) |
May 12, 2006 | 14.58 | 14.58 | 13.77 | 13.87 | 814,624 | -0.70(-4.79%) |
May 11, 2006 | 15.18 | 15.25 | 14.57 | 14.57 | 379,283 | -0.59(-3.87%) |
May 10, 2006 | 15.46 | 15.48 | 15.08 | 15.16 | 288,040 | -0.25(-1.63%) |
May 09, 2006 | 15.12 | 15.54 | 15.09 | 15.41 | 411,287 | +0.30(+1.98%) |
May 08, 2006 | 15.09 | 15.18 | 14.99 | 15.11 | 288,239 | +0.01(+0.09%) |
May 05, 2006 | 15.29 | 15.35 | 15.06 | 15.10 | 355,230 | +0.05(+0.33%) |
May 04, 2006 | 14.49 | 15.14 | 14.49 | 15.05 | 548,847 | +0.63(+4.40%) |
May 03, 2006 | 14.61 | 14.62 | 14.25 | 14.41 | 318,852 | -0.20(-1.35%) |
May 02, 2006 | 14.17 | 14.62 | 13.95 | 14.61 | 501,139 | +0.79(+5.70%) |
May 01, 2006 | 14.09 | 14.31 | 13.80 | 13.82 | 638,897 | -0.11(-0.79%) |
Apr 28, 2006 | 14.02 | 14.35 | 13.88 | 13.93 | 331,972 | -0.23(-1.61%) |
Apr 27, 2006 | 14.35 | 14.50 | 13.85 | 14.16 | 535,131 | -0.26(-1.79%) |
Apr 26, 2006 | 15.13 | 15.13 | 14.34 | 14.42 | 710,460 | -0.78(-5.14%) |
Apr 25, 2006 | 15.43 | 15.93 | 15.17 | 15.20 | 924,354 | +0.36(+2.44%) |
Apr 24, 2006 | 15.24 | 15.24 | 14.77 | 14.84 | 367,157 | -0.48(-3.15%) |
Apr 21, 2006 | 15.46 | 15.52 | 15.11 | 15.32 | 364,573 | +0.18(+1.17%) |
Apr 20, 2006 | 15.63 | 15.63 | 14.96 | 15.15 | 286,847 | -0.45(-2.86%) |
Apr 19, 2006 | 15.23 | 15.59 | 15.19 | 15.59 | 350,061 | +0.43(+2.81%) |
Apr 18, 2006 | 14.11 | 15.17 | 14.24 | 15.17 | 399,758 | +1.06(+7.49%) |
Apr 17, 2006 | 14.22 | 14.42 | 14.01 | 14.11 | 207,333 | -0.06(-0.45%) |
Apr 13, 2006 | 14.08 | 14.32 | 13.92 | 14.17 | 193,219 | +0.09(+0.67%) |
Apr 12, 2006 | 13.86 | 14.11 | 13.86 | 14.08 | 148,493 | +0.16(+1.16%) |
Apr 11, 2006 | 14.25 | 14.34 | 13.83 | 13.92 | 293,407 | -0.25(-1.78%) |
Apr 10, 2006 | 14.42 | 14.49 | 14.10 | 14.17 | 403,336 | -0.34(-2.33%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.31 | 14.51 | 322,033 | -0.14(-0.96%) |
Apr 06, 2006 | 15.13 | 15.17 | 14.48 | 14.65 | 367,356 | -0.48(-3.15%) |
Apr 05, 2006 | 14.91 | 15.23 | 14.78 | 15.13 | 262,397 | +0.16(+1.05%) |
Apr 04, 2006 | 15.01 | 15.13 | 14.89 | 14.97 | 415,064 | -0.00(-0.02%) |