Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.85 | 15.17 | 14.85 | 15.17 | 3,416 | +0.47(+3.22%) |
Jun 29, 2006 | 14.75 | 14.77 | 14.70 | 14.70 | 5,571 | +0.10(+0.70%) |
Jun 28, 2006 | 14.88 | 15.44 | 14.60 | 14.60 | 2,117 | -0.58(-3.83%) |
Jun 27, 2006 | 15.18 | 15.18 | 15.18 | 15.18 | 308 | -0.02(-0.11%) |
Jun 23, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 15.20 | 15.20 | 15.20 | 15.20 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 15.20 | 15.21 | 14.97 | 15.20 | 1,309 | +0.25(+1.69%) |
Jun 20, 2006 | 15.08 | 15.31 | 14.68 | 14.94 | 7,299 | -0.19(-1.25%) |
Jun 19, 2006 | 15.33 | 15.35 | 15.13 | 15.13 | 4,066 | -0.25(-1.60%) |
Jun 16, 2006 | 15.27 | 15.38 | 15.27 | 15.38 | 928 | +0.11(+0.73%) |
Jun 15, 2006 | 15.23 | 15.66 | 15.20 | 15.27 | 3,964 | -0.55(-3.51%) |
Jun 14, 2006 | 16.12 | 16.12 | 15.70 | 15.82 | 2,235 | +0.65(+4.30%) |
Jun 13, 2006 | 15.05 | 15.17 | 14.96 | 15.17 | 2,228 | -0.05(-0.32%) |
Jun 12, 2006 | 15.44 | 15.44 | 14.93 | 15.22 | 3,907 | +0.00(+0.00%) |
Jun 09, 2006 | 15.33 | 15.41 | 15.22 | 15.22 | 4,085 | -0.12(-0.77%) |
Jun 08, 2006 | 15.86 | 16.11 | 15.34 | 15.34 | 7,550 | -0.79(-4.88%) |
Jun 07, 2006 | 16.12 | 16.12 | 16.12 | 16.12 | 185 | -0.03(-0.19%) |
Jun 06, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 185 | +0.27(+1.70%) |
Jun 05, 2006 | 16.15 | 16.15 | 15.76 | 15.89 | 1,671 | -0.27(-1.67%) |
Jun 02, 2006 | 16.01 | 16.15 | 16.01 | 16.15 | 557 | +0.17(+1.04%) |
Jun 01, 2006 | 16.07 | 16.07 | 15.23 | 15.99 | 742 | +0.18(+1.16%) |
May 31, 2006 | 16.05 | 16.05 | 15.80 | 15.80 | 371 | -0.34(-2.13%) |
May 30, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 0 | +0.00(+0.00%) |
May 26, 2006 | 16.15 | 16.15 | 16.15 | 16.15 | 185 | -0.01(-0.03%) |
May 25, 2006 | 16.14 | 16.15 | 16.14 | 16.15 | 380 | +0.25(+1.56%) |
May 24, 2006 | 15.89 | 16.33 | 15.89 | 15.91 | 11,899 | -0.16(-1.01%) |
May 23, 2006 | 14.86 | 16.07 | 14.82 | 16.07 | 13,883 | +1.23(+8.31%) |
May 22, 2006 | 14.84 | 15.15 | 14.84 | 14.84 | 867 | -0.24(-1.57%) |
May 19, 2006 | 15.21 | 15.47 | 14.92 | 15.07 | 20,891 | -0.40(-2.61%) |
May 18, 2006 | 15.62 | 15.62 | 15.23 | 15.48 | 13,378 | -0.40(-2.54%) |
May 17, 2006 | 16.06 | 16.06 | 15.62 | 15.88 | 3,901 | -0.20(-1.23%) |
May 16, 2006 | 16.42 | 16.42 | 16.08 | 16.08 | 2,321 | -0.35(-2.11%) |
May 15, 2006 | 16.21 | 16.42 | 16.21 | 16.42 | 1,114 | +0.01(+0.03%) |
May 12, 2006 | 16.42 | 16.42 | 16.42 | 16.42 | 0 | +0.00(+0.00%) |
May 11, 2006 | 16.40 | 16.42 | 16.17 | 16.42 | 2,376 | +0.26(+1.63%) |
May 10, 2006 | 16.28 | 16.42 | 16.15 | 16.15 | 2,506 | -0.27(-1.64%) |
May 09, 2006 | 16.15 | 16.42 | 16.15 | 16.42 | 2,568 | +0.08(+0.49%) |
May 08, 2006 | 16.15 | 16.37 | 16.15 | 16.34 | 1,322 | +0.19(+1.17%) |
May 05, 2006 | 15.94 | 16.15 | 15.94 | 16.15 | 928 | +0.11(+0.71%) |
May 04, 2006 | 16.15 | 16.15 | 15.70 | 16.04 | 1,671 | +0.06(+0.37%) |
May 03, 2006 | 15.89 | 16.15 | 15.87 | 15.98 | 1,485 | -0.17(-1.07%) |
May 02, 2006 | 16.06 | 16.15 | 16.06 | 16.15 | 371 | +0.01(+0.03%) |
May 01, 2006 | 16.00 | 16.32 | 15.83 | 16.15 | 2,599 | -0.18(-1.12%) |
Apr 28, 2006 | 16.26 | 16.42 | 16.26 | 16.33 | 3,156 | +0.00(+0.00%) |
Apr 27, 2006 | 16.42 | 16.42 | 16.33 | 16.33 | 742 | +0.13(+0.83%) |
Apr 26, 2006 | 16.42 | 16.42 | 16.20 | 16.20 | 557 | -0.13(-0.79%) |
Apr 25, 2006 | 16.33 | 16.33 | 16.33 | 16.33 | 371 | -0.06(-0.39%) |
Apr 24, 2006 | 15.96 | 16.42 | 15.96 | 16.39 | 2,458 | -0.03(-0.20%) |
Apr 21, 2006 | 16.18 | 16.42 | 15.83 | 16.42 | 1,392 | +0.27(+1.67%) |
Apr 20, 2006 | 15.95 | 16.15 | 15.91 | 16.15 | 928 | -0.09(-0.56%) |
Apr 19, 2006 | 16.05 | 16.41 | 15.89 | 16.25 | 9,182 | +0.24(+1.48%) |
Apr 18, 2006 | 16.02 | 16.05 | 15.90 | 16.01 | 2,350 | +0.07(+0.44%) |
Apr 17, 2006 | 15.94 | 15.94 | 15.94 | 15.94 | 371 | -0.08(-0.50%) |
Apr 13, 2006 | 15.97 | 16.05 | 15.94 | 16.02 | 8,434 | +0.03(+0.20%) |
Apr 12, 2006 | 15.97 | 16.04 | 15.89 | 15.99 | 1,299 | +0.02(+0.10%) |
Apr 11, 2006 | 15.99 | 15.99 | 15.97 | 15.97 | 389 | -0.06(-0.40%) |
Apr 10, 2006 | 15.92 | 16.05 | 15.89 | 16.04 | 6,377 | -0.09(-0.57%) |
Apr 07, 2006 | 16.00 | 16.13 | 16.00 | 16.13 | 562 | +0.13(+0.84%) |
Apr 06, 2006 | 15.85 | 16.13 | 15.85 | 15.99 | 2,432 | +0.06(+0.41%) |
Apr 05, 2006 | 16.08 | 16.08 | 15.93 | 15.93 | 3,342 | -0.19(-1.20%) |
Apr 04, 2006 | 16.01 | 16.13 | 15.75 | 16.12 | 12,772 | -0.01(-0.03%) |