Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.82 | 14.25 | 13.73 | 14.19 | 1,850,339 | +0.43(+3.10%) |
Jun 29, 2006 | 13.53 | 13.81 | 13.44 | 13.77 | 1,588,077 | +0.26(+1.94%) |
Jun 28, 2006 | 13.44 | 13.52 | 13.37 | 13.51 | 1,221,190 | +0.07(+0.53%) |
Jun 27, 2006 | 13.61 | 13.64 | 13.36 | 13.43 | 1,275,037 | -0.13(-0.98%) |
Jun 26, 2006 | 13.69 | 13.82 | 13.46 | 13.57 | 1,168,180 | -0.10(-0.73%) |
Jun 23, 2006 | 13.87 | 13.88 | 13.61 | 13.67 | 828,914 | -0.21(-1.52%) |
Jun 22, 2006 | 13.90 | 13.91 | 13.68 | 13.88 | 632,775 | -0.01(-0.08%) |
Jun 21, 2006 | 13.54 | 14.13 | 13.51 | 13.89 | 1,758,547 | +0.39(+2.92%) |
Jun 20, 2006 | 13.49 | 13.58 | 13.37 | 13.49 | 715,639 | +0.02(+0.16%) |
Jun 19, 2006 | 13.62 | 13.73 | 13.44 | 13.47 | 1,474,802 | -0.12(-0.90%) |
Jun 16, 2006 | 13.72 | 13.78 | 13.51 | 13.59 | 771,439 | -0.13(-0.94%) |
Jun 15, 2006 | 13.44 | 13.82 | 13.36 | 13.72 | 1,134,141 | +0.33(+2.43%) |
Jun 14, 2006 | 13.21 | 13.49 | 13.10 | 13.40 | 2,219,179 | +0.20(+1.55%) |
Jun 13, 2006 | 13.55 | 13.69 | 13.18 | 13.19 | 2,171,191 | -0.42(-3.05%) |
Jun 12, 2006 | 14.01 | 14.03 | 13.54 | 13.61 | 1,168,180 | -0.46(-3.24%) |
Jun 09, 2006 | 14.05 | 14.16 | 13.88 | 14.06 | 972,320 | +0.02(+0.13%) |
Jun 08, 2006 | 14.05 | 14.08 | 13.71 | 14.05 | 1,656,153 | -0.08(-0.58%) |
Jun 07, 2006 | 14.14 | 14.41 | 14.03 | 14.13 | 1,048,767 | -0.03(-0.18%) |
Jun 06, 2006 | 14.28 | 14.32 | 14.06 | 14.15 | 1,418,723 | -0.12(-0.83%) |
Jun 05, 2006 | 14.51 | 14.64 | 14.26 | 14.27 | 2,197,417 | -0.23(-1.61%) |
Jun 02, 2006 | 14.55 | 14.68 | 14.46 | 14.51 | 1,683,217 | +0.04(+0.30%) |
Jun 01, 2006 | 13.96 | 14.61 | 13.94 | 14.46 | 2,313,761 | +0.53(+3.78%) |
May 31, 2006 | 13.68 | 14.01 | 13.57 | 13.94 | 1,783,657 | +0.28(+2.02%) |
May 30, 2006 | 13.85 | 13.87 | 13.64 | 13.66 | 2,050,662 | -0.22(-1.58%) |
May 26, 2006 | 13.76 | 13.91 | 13.74 | 13.88 | 1,116,006 | +0.16(+1.15%) |
May 25, 2006 | 13.75 | 13.78 | 13.58 | 13.72 | 2,098,929 | +0.00(+0.03%) |
May 24, 2006 | 13.97 | 13.97 | 13.45 | 13.72 | 2,442,938 | -0.28(-2.00%) |
May 23, 2006 | 13.84 | 14.09 | 13.84 | 14.00 | 2,047,035 | +0.20(+1.43%) |
May 22, 2006 | 13.90 | 13.96 | 13.58 | 13.80 | 1,859,546 | -0.15(-1.08%) |
May 19, 2006 | 14.33 | 14.33 | 13.87 | 13.95 | 2,368,445 | -0.32(-2.26%) |
May 18, 2006 | 14.51 | 14.75 | 14.17 | 14.27 | 2,816,801 | -0.26(-1.80%) |
May 17, 2006 | 14.92 | 14.96 | 14.44 | 14.53 | 2,957,975 | -0.35(-2.36%) |
May 16, 2006 | 15.14 | 15.35 | 14.77 | 14.89 | 2,923,379 | -0.24(-1.59%) |
May 15, 2006 | 15.23 | 15.27 | 14.87 | 15.13 | 1,162,879 | -0.14(-0.92%) |
May 12, 2006 | 15.38 | 15.38 | 15.09 | 15.27 | 1,126,329 | -0.26(-1.69%) |
May 11, 2006 | 15.57 | 15.78 | 15.37 | 15.53 | 1,378,268 | -0.08(-0.50%) |
May 10, 2006 | 15.77 | 15.86 | 15.52 | 15.61 | 2,068,239 | -0.18(-1.11%) |
May 09, 2006 | 15.68 | 15.79 | 15.66 | 15.78 | 1,138,326 | +0.09(+0.57%) |
May 08, 2006 | 15.60 | 15.76 | 15.58 | 15.69 | 556,887 | +0.05(+0.34%) |
May 05, 2006 | 15.48 | 15.69 | 15.30 | 15.64 | 1,629,927 | +0.17(+1.11%) |
May 04, 2006 | 15.13 | 15.50 | 15.04 | 15.47 | 1,379,942 | +0.32(+2.13%) |
May 03, 2006 | 15.15 | 15.18 | 15.03 | 15.14 | 1,544,274 | -0.01(-0.09%) |
May 02, 2006 | 15.04 | 15.18 | 14.99 | 15.16 | 801,850 | +0.18(+1.17%) |
May 01, 2006 | 15.18 | 15.27 | 14.89 | 14.98 | 1,260,250 | -0.13(-0.83%) |
Apr 28, 2006 | 15.13 | 15.30 | 15.05 | 15.11 | 818,032 | -0.04(-0.24%) |
Apr 27, 2006 | 14.99 | 15.29 | 14.84 | 15.14 | 921,542 | +0.12(+0.81%) |
Apr 26, 2006 | 14.91 | 15.05 | 14.80 | 15.02 | 852,908 | +0.09(+0.62%) |
Apr 25, 2006 | 14.86 | 15.04 | 14.82 | 14.93 | 1,743,202 | +0.05(+0.36%) |
Apr 24, 2006 | 14.78 | 14.96 | 14.72 | 14.87 | 1,016,961 | +0.18(+1.22%) |
Apr 21, 2006 | 14.80 | 14.86 | 14.62 | 14.70 | 457,283 | -0.06(-0.44%) |
Apr 20, 2006 | 14.87 | 14.92 | 14.73 | 14.76 | 831,983 | -0.10(-0.70%) |
Apr 19, 2006 | 14.67 | 14.86 | 14.64 | 14.86 | 1,423,745 | +0.17(+1.15%) |
Apr 18, 2006 | 14.52 | 14.78 | 14.52 | 14.70 | 1,527,255 | +0.18(+1.24%) |
Apr 17, 2006 | 14.34 | 14.64 | 14.34 | 14.52 | 1,629,927 | +0.19(+1.35%) |
Apr 13, 2006 | 14.24 | 14.41 | 14.21 | 14.32 | 1,199,986 | +0.09(+0.60%) |
Apr 12, 2006 | 14.27 | 14.45 | 14.16 | 14.24 | 1,224,817 | -0.06(-0.45%) |
Apr 11, 2006 | 14.49 | 14.59 | 14.22 | 14.30 | 775,903 | -0.24(-1.65%) |
Apr 10, 2006 | 14.78 | 14.78 | 14.49 | 14.54 | 985,433 | -0.24(-1.60%) |
Apr 07, 2006 | 14.60 | 14.87 | 14.57 | 14.78 | 1,788,121 | +0.25(+1.70%) |
Apr 06, 2006 | 14.25 | 14.59 | 14.16 | 14.53 | 1,495,449 | +0.29(+2.04%) |
Apr 05, 2006 | 14.07 | 14.35 | 14.06 | 14.24 | 2,036,433 | +0.17(+1.22%) |
Apr 04, 2006 | 14.18 | 14.18 | 14.06 | 14.07 | 1,193,848 | -0.04(-0.28%) |