Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.15 | 15.64 | 14.75 | 15.64 | 169,867 | +0.50(+3.28%) |
Jun 29, 2006 | 14.02 | 15.17 | 14.02 | 15.14 | 63,108 | +1.27(+9.15%) |
Jun 28, 2006 | 13.68 | 14.01 | 13.68 | 13.87 | 18,469 | +0.04(+0.29%) |
Jun 27, 2006 | 13.94 | 14.23 | 13.80 | 13.83 | 29,007 | -0.15(-1.05%) |
Jun 26, 2006 | 13.83 | 13.98 | 13.65 | 13.98 | 26,236 | +0.18(+1.31%) |
Jun 23, 2006 | 13.71 | 13.81 | 13.58 | 13.80 | 36,225 | +0.01(+0.08%) |
Jun 22, 2006 | 13.99 | 13.99 | 13.75 | 13.79 | 30,783 | -0.15(-1.05%) |
Jun 21, 2006 | 13.93 | 14.08 | 13.88 | 13.93 | 28,218 | +0.11(+0.82%) |
Jun 20, 2006 | 13.88 | 14.05 | 13.82 | 13.82 | 31,052 | -0.16(-1.17%) |
Jun 19, 2006 | 14.57 | 14.57 | 13.89 | 13.98 | 33,297 | -0.51(-3.54%) |
Jun 16, 2006 | 15.11 | 15.11 | 14.42 | 14.50 | 250,489 | -0.68(-4.50%) |
Jun 15, 2006 | 14.36 | 15.22 | 14.33 | 15.18 | 36,780 | +0.91(+6.41%) |
Jun 14, 2006 | 14.40 | 14.43 | 14.25 | 14.27 | 21,639 | -0.27(-1.82%) |
Jun 13, 2006 | 14.34 | 14.71 | 14.13 | 14.53 | 16,271 | +0.09(+0.62%) |
Jun 12, 2006 | 14.45 | 14.51 | 14.26 | 14.44 | 38,365 | -0.08(-0.58%) |
Jun 09, 2006 | 14.50 | 14.62 | 14.49 | 14.53 | 31,196 | -0.42(-2.79%) |
Jun 08, 2006 | 14.47 | 15.01 | 13.95 | 14.94 | 26,300 | +0.49(+3.40%) |
Jun 07, 2006 | 14.53 | 14.61 | 14.42 | 14.45 | 14,740 | +0.01(+0.04%) |
Jun 06, 2006 | 14.42 | 14.55 | 14.16 | 14.45 | 32,080 | -0.07(-0.47%) |
Jun 05, 2006 | 15.02 | 15.18 | 14.42 | 14.51 | 62,282 | -0.67(-4.38%) |
Jun 02, 2006 | 14.75 | 15.21 | 14.75 | 15.18 | 34,107 | +0.16(+1.05%) |
Jun 01, 2006 | 14.67 | 15.05 | 14.38 | 15.02 | 46,897 | +0.38(+2.58%) |
May 31, 2006 | 14.11 | 14.66 | 13.99 | 14.64 | 51,761 | +0.56(+3.96%) |
May 30, 2006 | 14.72 | 14.72 | 14.03 | 14.09 | 49,281 | -0.79(-5.31%) |
May 26, 2006 | 14.74 | 15.08 | 14.74 | 14.88 | 36,067 | -0.10(-0.68%) |
May 25, 2006 | 14.77 | 14.98 | 14.54 | 14.98 | 32,026 | +0.42(+2.91%) |
May 24, 2006 | 13.93 | 14.89 | 13.87 | 14.55 | 41,552 | +0.64(+4.58%) |
May 23, 2006 | 14.23 | 14.33 | 13.92 | 13.92 | 19,400 | -0.21(-1.52%) |
May 22, 2006 | 13.89 | 14.15 | 13.83 | 14.13 | 32,724 | +0.06(+0.44%) |
May 19, 2006 | 13.93 | 14.51 | 13.92 | 14.07 | 29,937 | +0.07(+0.52%) |
May 18, 2006 | 14.16 | 14.24 | 13.93 | 14.00 | 17,035 | -0.01(-0.04%) |
May 17, 2006 | 14.22 | 14.29 | 14.00 | 14.00 | 22,173 | -0.32(-2.21%) |
May 16, 2006 | 14.10 | 14.46 | 14.05 | 14.32 | 16,520 | +0.30(+2.13%) |
May 15, 2006 | 14.02 | 14.09 | 13.87 | 14.02 | 34,550 | -0.24(-1.70%) |
May 12, 2006 | 14.44 | 14.44 | 14.22 | 14.26 | 42,189 | -0.15(-1.02%) |
May 11, 2006 | 14.62 | 14.76 | 14.31 | 14.41 | 52,621 | -0.25(-1.73%) |
May 10, 2006 | 14.73 | 14.73 | 14.57 | 14.66 | 21,476 | -0.01(-0.04%) |
May 09, 2006 | 14.68 | 14.80 | 14.66 | 14.67 | 21,306 | -0.12(-0.80%) |
May 08, 2006 | 14.93 | 14.93 | 14.62 | 14.79 | 12,550 | -0.06(-0.42%) |
May 05, 2006 | 14.88 | 15.10 | 14.84 | 14.85 | 21,036 | +0.05(+0.34%) |
May 04, 2006 | 14.77 | 14.91 | 14.69 | 14.80 | 14,057 | -0.12(-0.79%) |
May 03, 2006 | 14.90 | 15.02 | 14.60 | 14.91 | 23,089 | +0.12(+0.84%) |
May 02, 2006 | 14.59 | 14.80 | 14.45 | 14.79 | 22,933 | +0.20(+1.39%) |
May 01, 2006 | 15.01 | 15.01 | 14.50 | 14.59 | 51,346 | -0.29(-1.97%) |
Apr 28, 2006 | 14.81 | 14.91 | 14.58 | 14.88 | 38,290 | +0.19(+1.27%) |
Apr 27, 2006 | 14.93 | 14.97 | 14.54 | 14.69 | 35,507 | -0.21(-1.40%) |
Apr 26, 2006 | 15.12 | 15.20 | 14.74 | 14.90 | 18,062 | -0.01(-0.08%) |
Apr 25, 2006 | 14.99 | 15.10 | 14.76 | 14.92 | 37,817 | -0.07(-0.48%) |
Apr 24, 2006 | 15.54 | 15.82 | 14.95 | 14.99 | 29,879 | -0.74(-4.73%) |
Apr 21, 2006 | 15.95 | 15.95 | 15.28 | 15.73 | 27,076 | +0.10(+0.65%) |
Apr 20, 2006 | 16.32 | 16.32 | 15.54 | 15.63 | 15,534 | -0.52(-3.25%) |
Apr 19, 2006 | 15.38 | 16.17 | 15.38 | 16.16 | 38,287 | +0.70(+4.52%) |
Apr 18, 2006 | 14.90 | 15.51 | 14.67 | 15.46 | 31,870 | +0.58(+3.91%) |
Apr 17, 2006 | 14.86 | 14.90 | 14.61 | 14.88 | 32,680 | -0.02(-0.11%) |
Apr 13, 2006 | 14.98 | 15.21 | 14.86 | 14.89 | 26,243 | -0.09(-0.60%) |
Apr 12, 2006 | 14.91 | 15.06 | 14.84 | 14.98 | 27,354 | +0.07(+0.45%) |
Apr 11, 2006 | 15.29 | 15.29 | 14.81 | 14.91 | 25,926 | -0.25(-1.67%) |
Apr 10, 2006 | 15.03 | 15.18 | 14.98 | 15.17 | 19,670 | +0.06(+0.41%) |
Apr 07, 2006 | 15.51 | 15.51 | 14.95 | 15.11 | 20,162 | -0.35(-2.26%) |
Apr 06, 2006 | 15.24 | 15.46 | 15.17 | 15.46 | 8,509 | +0.06(+0.40%) |
Apr 05, 2006 | 15.54 | 15.54 | 15.23 | 15.39 | 8,867 | -0.06(-0.40%) |
Apr 04, 2006 | 15.72 | 15.72 | 15.29 | 15.46 | 3,667 | -0.12(-0.80%) |