Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.04 | 15.28 | 14.85 | 15.21 | 92,367 | +0.17(+1.13%) |
Jun 29, 2006 | 14.55 | 15.04 | 14.55 | 15.04 | 93,604 | +0.44(+2.99%) |
Jun 28, 2006 | 14.63 | 14.63 | 14.51 | 14.60 | 36,287 | -0.03(-0.20%) |
Jun 27, 2006 | 14.53 | 14.84 | 14.52 | 14.63 | 101,026 | +0.05(+0.37%) |
Jun 26, 2006 | 14.53 | 14.63 | 14.41 | 14.57 | 72,574 | +0.16(+1.11%) |
Jun 23, 2006 | 14.48 | 14.51 | 14.33 | 14.41 | 59,379 | -0.07(-0.47%) |
Jun 22, 2006 | 14.65 | 14.65 | 14.45 | 14.48 | 61,028 | -0.17(-1.16%) |
Jun 21, 2006 | 14.55 | 14.73 | 14.55 | 14.65 | 48,245 | +0.09(+0.63%) |
Jun 20, 2006 | 14.55 | 14.83 | 14.55 | 14.56 | 50,101 | -0.04(-0.27%) |
Jun 19, 2006 | 15.01 | 15.01 | 14.55 | 14.60 | 84,945 | -0.36(-2.40%) |
Jun 16, 2006 | 15.21 | 15.21 | 14.89 | 14.96 | 293,184 | -0.25(-1.66%) |
Jun 15, 2006 | 14.74 | 15.21 | 14.70 | 15.21 | 53,399 | +0.51(+3.50%) |
Jun 14, 2006 | 14.83 | 14.94 | 14.62 | 14.70 | 47,008 | -0.20(-1.33%) |
Jun 13, 2006 | 15.16 | 15.36 | 14.89 | 14.89 | 81,646 | -0.56(-3.61%) |
Jun 12, 2006 | 15.57 | 15.57 | 15.38 | 15.45 | 78,347 | -0.16(-1.06%) |
Jun 09, 2006 | 15.76 | 15.78 | 15.47 | 15.62 | 51,544 | -0.12(-0.74%) |
Jun 08, 2006 | 15.42 | 15.83 | 15.25 | 15.73 | 72,986 | +0.26(+1.66%) |
Jun 07, 2006 | 15.51 | 15.74 | 15.44 | 15.48 | 42,884 | -0.03(-0.19%) |
Jun 06, 2006 | 15.45 | 15.70 | 15.40 | 15.51 | 58,760 | +0.06(+0.38%) |
Jun 05, 2006 | 15.96 | 16.32 | 15.45 | 15.45 | 79,790 | -0.56(-3.48%) |
Jun 02, 2006 | 16.03 | 16.12 | 15.91 | 16.01 | 59,997 | +0.10(+0.61%) |
Jun 01, 2006 | 15.17 | 15.92 | 15.17 | 15.91 | 53,193 | +0.79(+5.23%) |
May 31, 2006 | 15.01 | 15.16 | 14.81 | 15.12 | 93,192 | +0.11(+0.71%) |
May 30, 2006 | 15.57 | 15.57 | 15.01 | 15.01 | 50,307 | -0.58(-3.73%) |
May 26, 2006 | 15.51 | 15.70 | 15.47 | 15.59 | 40,616 | +0.14(+0.91%) |
May 25, 2006 | 14.88 | 15.45 | 14.88 | 15.45 | 56,080 | +0.53(+3.54%) |
May 24, 2006 | 14.94 | 14.99 | 14.70 | 14.92 | 49,482 | -0.11(-0.74%) |
May 23, 2006 | 14.55 | 15.18 | 14.53 | 15.04 | 195,250 | +0.43(+2.96%) |
May 22, 2006 | 15.02 | 15.02 | 14.55 | 14.60 | 161,437 | -0.42(-2.78%) |
May 19, 2006 | 14.95 | 15.08 | 14.77 | 15.02 | 59,791 | +0.07(+0.49%) |
May 18, 2006 | 15.08 | 15.13 | 14.95 | 14.95 | 31,545 | -0.16(-1.03%) |
May 17, 2006 | 15.04 | 15.17 | 14.89 | 15.10 | 64,533 | -0.02(-0.16%) |
May 16, 2006 | 15.01 | 15.25 | 14.99 | 15.13 | 71,749 | +0.09(+0.61%) |
May 15, 2006 | 15.28 | 15.28 | 14.94 | 15.04 | 230,300 | -0.27(-1.74%) |
May 12, 2006 | 15.53 | 15.54 | 15.28 | 15.30 | 173,601 | -0.25(-1.59%) |
May 11, 2006 | 15.67 | 15.79 | 15.53 | 15.55 | 148,241 | -0.21(-1.35%) |
May 10, 2006 | 15.98 | 16.05 | 15.76 | 15.76 | 60,203 | -0.21(-1.31%) |
May 09, 2006 | 16.05 | 16.05 | 15.76 | 15.97 | 33,194 | -0.13(-0.78%) |
May 08, 2006 | 16.12 | 16.30 | 16.05 | 16.10 | 30,926 | +0.03(+0.18%) |
May 05, 2006 | 15.97 | 16.19 | 15.97 | 16.07 | 44,534 | +0.16(+1.01%) |
May 04, 2006 | 15.88 | 15.97 | 15.74 | 15.91 | 35,668 | +0.07(+0.46%) |
May 03, 2006 | 15.93 | 15.93 | 15.72 | 15.84 | 45,152 | -0.05(-0.31%) |
May 02, 2006 | 15.67 | 15.88 | 15.59 | 15.88 | 38,967 | +0.17(+1.08%) |
May 01, 2006 | 15.67 | 15.75 | 15.62 | 15.71 | 77,935 | +0.12(+0.75%) |
Apr 28, 2006 | 15.79 | 15.82 | 15.54 | 15.60 | 40,204 | -0.19(-1.23%) |
Apr 27, 2006 | 15.70 | 16.07 | 15.57 | 15.79 | 84,120 | +0.19(+1.24%) |
Apr 26, 2006 | 15.50 | 15.80 | 15.45 | 15.60 | 69,481 | -0.11(-0.71%) |
Apr 25, 2006 | 15.90 | 15.90 | 15.57 | 15.71 | 70,306 | -0.19(-1.19%) |
Apr 24, 2006 | 16.30 | 16.30 | 15.71 | 15.90 | 66,389 | -0.33(-2.00%) |
Apr 21, 2006 | 16.20 | 16.22 | 15.97 | 16.22 | 54,224 | +0.17(+1.06%) |
Apr 20, 2006 | 16.09 | 16.19 | 16.03 | 16.05 | 35,462 | +0.03(+0.21%) |
Apr 19, 2006 | 16.03 | 16.26 | 15.85 | 16.02 | 72,780 | +0.01(+0.09%) |
Apr 18, 2006 | 15.62 | 16.02 | 15.57 | 16.01 | 73,605 | +0.43(+2.77%) |
Apr 17, 2006 | 15.67 | 15.68 | 15.17 | 15.57 | 166,385 | -0.14(-0.89%) |
Apr 13, 2006 | 15.84 | 15.89 | 15.66 | 15.71 | 31,132 | -0.12(-0.77%) |
Apr 12, 2006 | 15.59 | 16.00 | 15.59 | 15.84 | 80,821 | +0.30(+1.94%) |
Apr 11, 2006 | 16.02 | 16.05 | 15.31 | 15.54 | 123,087 | -0.47(-2.91%) |
Apr 10, 2006 | 16.64 | 16.70 | 15.76 | 16.00 | 82,677 | -0.68(-4.10%) |
Apr 07, 2006 | 17.32 | 17.34 | 16.68 | 16.68 | 48,039 | -0.58(-3.37%) |
Apr 06, 2006 | 17.09 | 17.28 | 16.96 | 17.27 | 42,060 | +0.17(+1.02%) |
Apr 05, 2006 | 16.98 | 17.24 | 16.98 | 17.09 | 35,050 | +0.08(+0.46%) |
Apr 04, 2006 | 17.37 | 17.46 | 17.01 | 17.01 | 52,162 | -0.42(-2.42%) |