Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.16 | 15.18 | 14.84 | 15.09 | 1,391,570 | +0.02(+0.13%) |
Jun 29, 2006 | 14.73 | 15.14 | 14.62 | 15.07 | 1,019,529 | +0.44(+2.98%) |
Jun 28, 2006 | 14.53 | 14.74 | 14.37 | 14.63 | 1,096,414 | +0.09(+0.60%) |
Jun 27, 2006 | 14.83 | 14.92 | 14.46 | 14.54 | 1,376,813 | -0.32(-2.15%) |
Jun 26, 2006 | 14.65 | 14.94 | 14.62 | 14.86 | 932,117 | +0.21(+1.46%) |
Jun 23, 2006 | 14.47 | 14.84 | 14.35 | 14.65 | 705,692 | +0.08(+0.53%) |
Jun 22, 2006 | 14.53 | 14.68 | 14.31 | 14.57 | 1,044,297 | +0.07(+0.47%) |
Jun 21, 2006 | 14.27 | 14.65 | 14.27 | 14.51 | 1,517,580 | +0.19(+1.35%) |
Jun 20, 2006 | 14.56 | 14.72 | 14.26 | 14.31 | 2,276,112 | -0.25(-1.73%) |
Jun 19, 2006 | 14.87 | 15.02 | 14.40 | 14.56 | 961,426 | -0.23(-1.57%) |
Jun 16, 2006 | 14.85 | 14.92 | 14.70 | 14.80 | 1,460,200 | -0.09(-0.59%) |
Jun 15, 2006 | 14.87 | 15.02 | 14.67 | 14.88 | 1,846,896 | +0.11(+0.72%) |
Jun 14, 2006 | 14.90 | 15.07 | 14.53 | 14.78 | 1,622,949 | -0.17(-1.17%) |
Jun 13, 2006 | 14.94 | 15.07 | 14.78 | 14.95 | 2,406,662 | +0.00(+0.00%) |
Jun 12, 2006 | 15.31 | 15.31 | 14.87 | 14.95 | 1,069,375 | -0.32(-2.09%) |
Jun 09, 2006 | 15.21 | 15.45 | 15.04 | 15.27 | 1,187,541 | +0.11(+0.70%) |
Jun 08, 2006 | 15.00 | 15.26 | 14.58 | 15.16 | 2,277,041 | +0.15(+0.97%) |
Jun 07, 2006 | 15.14 | 15.15 | 14.92 | 15.02 | 1,789,103 | -0.11(-0.70%) |
Jun 06, 2006 | 15.43 | 15.60 | 14.92 | 15.13 | 3,003,477 | -0.62(-3.94%) |
Jun 05, 2006 | 15.93 | 15.97 | 15.74 | 15.75 | 1,716,759 | -0.18(-1.16%) |
Jun 02, 2006 | 16.09 | 16.14 | 15.73 | 15.93 | 1,385,378 | -0.02(-0.12%) |
Jun 01, 2006 | 15.99 | 15.99 | 15.75 | 15.95 | 2,937,428 | +0.32(+2.05%) |
May 31, 2006 | 14.81 | 15.66 | 14.79 | 15.63 | 2,441,647 | +0.86(+5.84%) |
May 30, 2006 | 15.16 | 15.24 | 14.67 | 14.77 | 1,986,425 | -0.40(-2.62%) |
May 26, 2006 | 15.32 | 15.40 | 15.15 | 15.16 | 1,430,684 | -0.13(-0.82%) |
May 25, 2006 | 15.13 | 15.41 | 15.13 | 15.29 | 1,476,093 | +0.25(+1.68%) |
May 24, 2006 | 15.05 | 15.21 | 14.68 | 15.04 | 1,893,027 | -0.04(-0.26%) |
May 23, 2006 | 15.32 | 15.61 | 15.03 | 15.08 | 2,473,021 | -0.03(-0.19%) |
May 22, 2006 | 15.14 | 15.18 | 14.80 | 15.11 | 2,236,895 | -0.05(-0.32%) |
May 19, 2006 | 15.33 | 15.37 | 15.04 | 15.15 | 2,689,950 | -0.06(-0.38%) |
May 18, 2006 | 15.41 | 15.47 | 15.19 | 15.21 | 1,520,057 | -0.13(-0.82%) |
May 17, 2006 | 15.60 | 15.62 | 15.16 | 15.34 | 2,901,823 | -0.31(-1.98%) |
May 16, 2006 | 15.79 | 15.82 | 15.60 | 15.65 | 1,538,323 | -0.15(-0.92%) |
May 15, 2006 | 15.70 | 15.80 | 15.51 | 15.79 | 2,081,886 | +0.06(+0.37%) |
May 12, 2006 | 15.76 | 15.84 | 15.49 | 15.74 | 1,708,400 | -0.03(-0.18%) |
May 11, 2006 | 16.18 | 16.24 | 15.68 | 15.77 | 2,261,457 | -0.53(-3.27%) |
May 10, 2006 | 16.18 | 16.33 | 16.13 | 16.30 | 1,200,647 | +0.02(+0.12%) |
May 09, 2006 | 16.14 | 16.35 | 16.12 | 16.28 | 1,768,876 | +0.05(+0.30%) |
May 08, 2006 | 16.11 | 16.29 | 16.05 | 16.23 | 1,824,089 | -0.10(-0.59%) |
May 05, 2006 | 15.88 | 16.40 | 15.88 | 16.33 | 2,879,119 | +0.45(+2.81%) |
May 04, 2006 | 15.65 | 15.98 | 15.65 | 15.88 | 1,692,816 | +0.24(+1.55%) |
May 03, 2006 | 15.47 | 15.77 | 15.47 | 15.64 | 2,171,569 | +0.09(+0.56%) |
May 02, 2006 | 15.57 | 15.63 | 15.49 | 15.55 | 1,579,501 | +0.01(+0.06%) |
May 01, 2006 | 15.52 | 15.83 | 15.52 | 15.54 | 3,456,016 | +0.01(+0.06%) |
Apr 28, 2006 | 15.50 | 15.60 | 15.34 | 15.53 | 2,506,664 | -0.09(-0.56%) |
Apr 27, 2006 | 15.38 | 15.75 | 15.21 | 15.62 | 3,172,934 | +0.09(+0.56%) |
Apr 26, 2006 | 15.65 | 15.69 | 15.49 | 15.53 | 3,467,265 | -0.14(-0.87%) |
Apr 25, 2006 | 15.95 | 16.02 | 15.65 | 15.67 | 3,092,024 | -0.35(-2.18%) |
Apr 24, 2006 | 16.18 | 16.23 | 15.96 | 16.02 | 1,671,763 | -0.28(-1.72%) |
Apr 21, 2006 | 15.98 | 16.35 | 15.96 | 16.30 | 2,322,346 | +0.26(+1.63%) |
Apr 20, 2006 | 16.40 | 16.64 | 15.90 | 16.04 | 3,238,777 | -0.42(-2.53%) |
Apr 19, 2006 | 16.47 | 16.55 | 15.79 | 16.45 | 4,859,352 | -0.09(-0.53%) |
Apr 18, 2006 | 16.39 | 17.09 | 16.30 | 16.54 | 4,917,971 | -0.32(-1.90%) |
Apr 17, 2006 | 16.90 | 17.12 | 16.82 | 16.86 | 1,796,843 | -0.07(-0.40%) |
Apr 13, 2006 | 16.69 | 17.03 | 16.35 | 16.93 | 2,417,704 | +0.24(+1.45%) |
Apr 12, 2006 | 16.86 | 16.96 | 16.68 | 16.69 | 1,518,612 | -0.16(-0.92%) |
Apr 11, 2006 | 17.15 | 17.29 | 16.72 | 16.84 | 1,193,320 | -0.26(-1.53%) |
Apr 10, 2006 | 17.24 | 17.34 | 17.02 | 17.10 | 2,109,854 | -0.06(-0.34%) |
Apr 07, 2006 | 16.96 | 17.36 | 16.96 | 17.16 | 1,551,636 | +0.20(+1.20%) |
Apr 06, 2006 | 17.05 | 17.10 | 16.90 | 16.96 | 2,157,946 | -0.16(-0.91%) |
Apr 05, 2006 | 17.32 | 17.32 | 17.02 | 17.11 | 1,825,533 | -0.14(-0.79%) |
Apr 04, 2006 | 17.30 | 17.40 | 16.99 | 17.25 | 2,492,216 | -0.10(-0.56%) |