Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.14 | 18.25 | 17.14 | 18.04 | 793,857 | +0.88(+5.13%) |
Jun 29, 2006 | 16.31 | 17.20 | 16.12 | 17.16 | 517,600 | +0.98(+6.06%) |
Jun 28, 2006 | 16.37 | 16.37 | 16.13 | 16.18 | 299,314 | -0.19(-1.16%) |
Jun 27, 2006 | 16.37 | 16.53 | 16.11 | 16.37 | 386,014 | +0.08(+0.49%) |
Jun 26, 2006 | 16.26 | 16.40 | 16.20 | 16.29 | 308,500 | +0.14(+0.87%) |
Jun 23, 2006 | 16.07 | 16.38 | 15.90 | 16.15 | 277,390 | -0.02(-0.12%) |
Jun 22, 2006 | 16.12 | 16.50 | 15.85 | 16.17 | 493,806 | +0.05(+0.31%) |
Jun 21, 2006 | 15.48 | 16.33 | 15.36 | 16.12 | 457,920 | +0.72(+4.68%) |
Jun 20, 2006 | 15.24 | 15.73 | 14.94 | 15.40 | 377,277 | +0.07(+0.46%) |
Jun 19, 2006 | 15.70 | 15.84 | 15.25 | 15.33 | 390,494 | -0.35(-2.23%) |
Jun 16, 2006 | 16.29 | 16.39 | 15.63 | 15.68 | 804,375 | -0.71(-4.33%) |
Jun 15, 2006 | 14.85 | 16.60 | 14.82 | 16.39 | 1,856,448 | +2.10(+14.70%) |
Jun 14, 2006 | 14.09 | 14.65 | 14.08 | 14.29 | 607,958 | +0.11(+0.78%) |
Jun 13, 2006 | 14.53 | 14.73 | 13.88 | 14.18 | 1,359,861 | -0.48(-3.27%) |
Jun 12, 2006 | 15.21 | 15.49 | 14.34 | 14.66 | 784,516 | -0.63(-4.12%) |
Jun 09, 2006 | 15.48 | 15.86 | 15.15 | 15.29 | 472,797 | -0.02(-0.13%) |
Jun 08, 2006 | 15.72 | 15.73 | 14.65 | 15.31 | 990,975 | -0.49(-3.10%) |
Jun 07, 2006 | 15.90 | 16.39 | 15.80 | 15.80 | 369,908 | -0.07(-0.44%) |
Jun 06, 2006 | 16.46 | 16.51 | 15.74 | 15.87 | 969,370 | -0.59(-3.58%) |
Jun 05, 2006 | 16.32 | 17.00 | 16.32 | 16.46 | 494,578 | -0.17(-1.02%) |
Jun 02, 2006 | 17.10 | 17.40 | 16.24 | 16.63 | 1,209,024 | -0.57(-3.31%) |
Jun 01, 2006 | 16.90 | 17.25 | 16.70 | 17.20 | 523,619 | +0.30(+1.78%) |
May 31, 2006 | 16.99 | 17.40 | 16.71 | 16.90 | 973,588 | -0.04(-0.24%) |
May 30, 2006 | 18.12 | 18.39 | 16.85 | 16.94 | 952,696 | -1.18(-6.51%) |
May 26, 2006 | 18.40 | 18.40 | 17.61 | 18.12 | 438,437 | -0.09(-0.49%) |
May 25, 2006 | 17.37 | 18.33 | 17.14 | 18.21 | 774,784 | +0.89(+5.14%) |
May 24, 2006 | 17.70 | 18.08 | 16.84 | 17.32 | 687,507 | -0.39(-2.20%) |
May 23, 2006 | 18.00 | 18.45 | 17.57 | 17.71 | 646,217 | -0.06(-0.34%) |
May 22, 2006 | 17.40 | 17.93 | 16.60 | 17.77 | 818,932 | +0.29(+1.66%) |
May 19, 2006 | 17.62 | 17.76 | 17.01 | 17.48 | 1,004,994 | +0.03(+0.17%) |
May 18, 2006 | 18.66 | 18.95 | 17.38 | 17.45 | 679,432 | -1.16(-6.23%) |
May 17, 2006 | 19.00 | 19.09 | 18.25 | 18.61 | 618,569 | -0.46(-2.41%) |
May 16, 2006 | 18.37 | 19.25 | 18.37 | 19.07 | 851,592 | +0.67(+3.64%) |
May 15, 2006 | 19.05 | 19.05 | 18.12 | 18.40 | 882,315 | -0.72(-3.77%) |
May 12, 2006 | 19.28 | 19.53 | 17.87 | 19.12 | 1,744,665 | -0.29(-1.49%) |
May 11, 2006 | 20.70 | 21.00 | 18.93 | 19.41 | 1,356,148 | -1.32(-6.37%) |
May 10, 2006 | 20.75 | 21.23 | 20.41 | 20.73 | 966,956 | +0.07(+0.34%) |
May 09, 2006 | 20.87 | 20.87 | 20.13 | 20.66 | 984,032 | -0.14(-0.67%) |
May 08, 2006 | 19.50 | 21.37 | 19.31 | 20.80 | 2,782,514 | +1.84(+9.70%) |
May 05, 2006 | 18.99 | 19.02 | 18.62 | 18.96 | 259,060 | +0.14(+0.74%) |
May 04, 2006 | 18.56 | 18.94 | 18.54 | 18.82 | 276,371 | +0.20(+1.07%) |
May 03, 2006 | 18.86 | 19.15 | 18.59 | 18.62 | 549,037 | -0.17(-0.90%) |
May 02, 2006 | 18.46 | 18.81 | 18.31 | 18.79 | 340,150 | +0.45(+2.45%) |
May 01, 2006 | 18.06 | 18.64 | 18.03 | 18.34 | 681,215 | +0.33(+1.83%) |
Apr 28, 2006 | 18.58 | 18.97 | 17.95 | 18.01 | 735,800 | -0.65(-3.48%) |
Apr 27, 2006 | 18.47 | 18.69 | 18.42 | 18.66 | 598,507 | -0.11(-0.59%) |
Apr 26, 2006 | 18.66 | 19.24 | 18.40 | 18.77 | 1,216,182 | +0.12(+0.64%) |
Apr 25, 2006 | 17.96 | 18.98 | 17.78 | 18.65 | 1,423,157 | +0.69(+3.84%) |
Apr 24, 2006 | 17.89 | 18.48 | 17.20 | 17.96 | 2,761,651 | +0.03(+0.17%) |
Apr 21, 2006 | 16.67 | 18.22 | 16.34 | 17.93 | 12,259,172 | +3.98(+28.53%) |
Apr 20, 2006 | 13.62 | 14.30 | 13.48 | 13.95 | 1,962,990 | +0.37(+2.72%) |
Apr 19, 2006 | 13.69 | 13.82 | 13.33 | 13.58 | 335,997 | -0.19(-1.38%) |
Apr 18, 2006 | 13.40 | 13.81 | 13.33 | 13.77 | 434,159 | +0.51(+3.85%) |
Apr 17, 2006 | 13.74 | 13.80 | 13.10 | 13.26 | 495,645 | -0.45(-3.31%) |
Apr 13, 2006 | 13.35 | 13.93 | 13.32 | 13.71 | 1,032,489 | +0.36(+2.73%) |
Apr 12, 2006 | 12.80 | 13.43 | 12.80 | 13.35 | 853,973 | +0.54(+4.26%) |
Apr 11, 2006 | 12.49 | 13.07 | 12.32 | 12.80 | 1,937,449 | +0.32(+2.60%) |
Apr 10, 2006 | 12.34 | 12.60 | 12.11 | 12.48 | 519,158 | +0.10(+0.81%) |
Apr 07, 2006 | 12.57 | 12.72 | 12.25 | 12.38 | 355,529 | -0.26(-2.06%) |
Apr 06, 2006 | 11.94 | 12.82 | 11.88 | 12.64 | 1,010,766 | +0.71(+5.95%) |
Apr 05, 2006 | 11.80 | 11.93 | 11.64 | 11.93 | 215,573 | +0.22(+1.88%) |
Apr 04, 2006 | 11.76 | 11.80 | 11.68 | 11.71 | 198,941 | -0.01(-0.09%) |