Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.50 | 14.54 | 14.17 | 14.28 | 372,128 | +0.29(+2.10%) |
Jun 29, 2006 | 13.88 | 14.19 | 13.78 | 13.99 | 1,306,481 | +0.28(+2.01%) |
Jun 28, 2006 | 13.23 | 13.72 | 13.15 | 13.72 | 472,190 | +0.49(+3.71%) |
Jun 27, 2006 | 13.39 | 13.73 | 13.13 | 13.22 | 588,603 | +0.00(+0.00%) |
Jun 26, 2006 | 13.33 | 13.35 | 13.14 | 13.22 | 199,689 | -0.01(-0.07%) |
Jun 23, 2006 | 13.19 | 13.39 | 12.86 | 13.23 | 418,344 | -0.19(-1.43%) |
Jun 22, 2006 | 13.42 | 13.64 | 13.21 | 13.43 | 986,673 | +0.58(+4.50%) |
Jun 21, 2006 | 12.50 | 12.89 | 12.50 | 12.85 | 221,707 | +0.37(+2.98%) |
Jun 20, 2006 | 12.54 | 12.79 | 12.48 | 12.48 | 490,720 | -0.06(-0.48%) |
Jun 19, 2006 | 12.73 | 13.07 | 12.47 | 12.54 | 698,694 | -0.30(-2.32%) |
Jun 16, 2006 | 12.94 | 13.18 | 12.61 | 12.83 | 509,032 | -0.10(-0.78%) |
Jun 15, 2006 | 12.53 | 13.07 | 12.53 | 12.94 | 317,627 | +0.49(+3.91%) |
Jun 14, 2006 | 12.57 | 12.78 | 12.22 | 12.45 | 460,418 | -0.10(-0.80%) |
Jun 13, 2006 | 12.80 | 12.91 | 12.31 | 12.55 | 495,952 | -0.30(-2.32%) |
Jun 12, 2006 | 13.82 | 13.82 | 12.77 | 12.85 | 437,964 | -0.42(-3.18%) |
Jun 09, 2006 | 13.67 | 13.81 | 13.11 | 13.27 | 820,992 | -0.17(-1.26%) |
Jun 08, 2006 | 13.62 | 13.63 | 12.80 | 13.44 | 1,366,867 | -0.28(-2.01%) |
Jun 07, 2006 | 14.33 | 14.36 | 13.62 | 13.72 | 7,536,739 | -0.41(-2.92%) |
Jun 06, 2006 | 14.27 | 14.33 | 13.93 | 14.13 | 1,203,366 | -0.18(-1.25%) |
Jun 05, 2006 | 14.89 | 14.97 | 14.22 | 14.31 | 846,280 | -0.39(-2.68%) |
Jun 02, 2006 | 15.71 | 15.83 | 14.50 | 14.70 | 2,862,356 | -0.67(-4.33%) |
Jun 01, 2006 | 15.36 | 15.48 | 15.17 | 15.37 | 1,682,751 | +0.21(+1.36%) |
May 31, 2006 | 15.60 | 15.71 | 15.16 | 15.16 | 525,819 | +0.14(+0.92%) |
May 30, 2006 | 16.03 | 16.03 | 14.93 | 15.02 | 487,014 | -1.23(-7.59%) |
May 26, 2006 | 16.17 | 16.48 | 15.95 | 16.26 | 510,776 | +0.37(+2.31%) |
May 25, 2006 | 15.01 | 15.90 | 14.86 | 15.89 | 650,297 | +1.39(+9.62%) |
May 24, 2006 | 15.54 | 15.54 | 13.88 | 14.50 | 1,020,463 | -1.17(-7.49%) |
May 23, 2006 | 15.94 | 16.33 | 15.60 | 15.67 | 634,601 | +0.06(+0.41%) |
May 22, 2006 | 16.05 | 16.19 | 15.25 | 15.61 | 650,297 | -1.25(-7.43%) |
May 19, 2006 | 16.97 | 17.17 | 16.52 | 16.86 | 2,400,193 | +0.10(+0.57%) |
May 18, 2006 | 16.65 | 17.16 | 16.31 | 16.76 | 445,812 | -0.21(-1.22%) |
May 17, 2006 | 17.25 | 17.48 | 16.85 | 16.97 | 676,893 | -0.62(-3.55%) |
May 16, 2006 | 17.52 | 17.61 | 17.32 | 17.59 | 487,668 | +0.39(+2.27%) |
May 15, 2006 | 17.12 | 17.72 | 16.97 | 17.20 | 791,998 | -0.51(-2.90%) |
May 12, 2006 | 18.35 | 18.35 | 17.27 | 17.72 | 1,066,680 | -0.98(-5.23%) |
May 11, 2006 | 18.90 | 19.29 | 18.61 | 18.69 | 366,896 | -0.46(-2.40%) |
May 10, 2006 | 18.96 | 19.22 | 18.87 | 19.15 | 481,128 | +0.20(+1.04%) |
May 09, 2006 | 18.97 | 19.03 | 18.83 | 18.95 | 232,825 | -0.10(-0.53%) |
May 08, 2006 | 19.24 | 19.26 | 18.88 | 19.05 | 380,194 | -0.28(-1.45%) |
May 05, 2006 | 19.04 | 19.39 | 19.04 | 19.33 | 476,768 | +0.46(+2.43%) |
May 04, 2006 | 18.58 | 18.89 | 18.54 | 18.88 | 638,743 | +0.72(+3.99%) |
May 03, 2006 | 18.03 | 18.30 | 17.96 | 18.15 | 231,081 | +0.17(+0.94%) |
May 02, 2006 | 17.90 | 18.03 | 17.65 | 17.98 | 325,257 | +0.02(+0.13%) |
May 01, 2006 | 18.05 | 18.24 | 17.72 | 17.96 | 235,441 | -0.10(-0.53%) |
Apr 28, 2006 | 17.55 | 18.07 | 17.55 | 18.05 | 780,226 | +0.40(+2.29%) |
Apr 27, 2006 | 17.98 | 17.98 | 17.55 | 17.65 | 962,257 | -0.44(-2.43%) |
Apr 26, 2006 | 18.05 | 18.11 | 17.94 | 18.09 | 727,034 | +0.06(+0.36%) |
Apr 25, 2006 | 18.35 | 18.41 | 18.03 | 18.03 | 271,193 | -0.38(-2.07%) |
Apr 24, 2006 | 18.58 | 18.58 | 18.30 | 18.41 | 182,903 | -0.26(-1.40%) |
Apr 21, 2006 | 18.62 | 18.83 | 18.50 | 18.67 | 355,124 | +0.00(+0.00%) |
Apr 20, 2006 | 18.67 | 18.71 | 18.53 | 18.67 | 777,392 | -0.02(-0.12%) |
Apr 19, 2006 | 18.90 | 18.90 | 18.62 | 18.69 | 852,602 | -0.21(-1.12%) |
Apr 18, 2006 | 18.72 | 18.94 | 18.62 | 18.90 | 448,428 | +0.19(+1.03%) |
Apr 17, 2006 | 18.55 | 18.75 | 18.55 | 18.71 | 340,517 | +0.17(+0.89%) |
Apr 13, 2006 | 18.34 | 18.85 | 18.35 | 18.55 | 171,130 | +0.20(+1.10%) |
Apr 12, 2006 | 18.63 | 18.75 | 18.15 | 18.34 | 354,906 | -0.29(-1.55%) |
Apr 11, 2006 | 18.80 | 18.94 | 18.46 | 18.63 | 647,463 | -0.20(-1.05%) |
Apr 10, 2006 | 19.16 | 19.16 | 18.78 | 18.83 | 229,991 | -0.34(-1.79%) |
Apr 07, 2006 | 19.38 | 19.41 | 18.94 | 19.17 | 361,010 | -0.05(-0.26%) |
Apr 06, 2006 | 19.27 | 19.31 | 18.86 | 19.22 | 403,084 | +0.10(+0.53%) |
Apr 05, 2006 | 19.13 | 19.25 | 18.58 | 19.12 | 1,031,363 | +0.22(+1.19%) |
Apr 04, 2006 | 19.28 | 19.36 | 18.85 | 18.90 | 461,290 | -0.25(-1.29%) |