Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.77 | 13.93 | 13.61 | 13.70 | 375,056 | -0.02(-0.13%) |
Jun 29, 2006 | 12.80 | 13.76 | 12.79 | 13.72 | 303,596 | +1.01(+7.91%) |
Jun 28, 2006 | 12.86 | 12.96 | 12.51 | 12.71 | 233,341 | -0.07(-0.53%) |
Jun 27, 2006 | 13.16 | 13.41 | 12.70 | 12.78 | 218,121 | -0.33(-2.53%) |
Jun 26, 2006 | 12.79 | 13.15 | 12.79 | 13.11 | 187,993 | +0.43(+3.36%) |
Jun 23, 2006 | 12.62 | 12.82 | 12.38 | 12.68 | 121,679 | +0.03(+0.25%) |
Jun 22, 2006 | 12.73 | 12.80 | 12.48 | 12.65 | 167,276 | -0.08(-0.63%) |
Jun 21, 2006 | 12.57 | 12.79 | 12.36 | 12.73 | 276,092 | +0.26(+2.05%) |
Jun 20, 2006 | 12.62 | 12.79 | 12.46 | 12.48 | 177,192 | -0.20(-1.54%) |
Jun 19, 2006 | 13.36 | 13.37 | 12.58 | 12.67 | 221,663 | -0.59(-4.45%) |
Jun 16, 2006 | 13.20 | 13.41 | 13.20 | 13.26 | 975,299 | +0.02(+0.17%) |
Jun 15, 2006 | 13.33 | 13.35 | 13.15 | 13.24 | 455,655 | +0.06(+0.48%) |
Jun 14, 2006 | 13.13 | 13.31 | 12.99 | 13.18 | 200,320 | +0.09(+0.72%) |
Jun 13, 2006 | 13.24 | 13.41 | 13.02 | 13.08 | 334,820 | -0.12(-0.92%) |
Jun 12, 2006 | 13.26 | 13.49 | 13.19 | 13.20 | 282,012 | -0.10(-0.78%) |
Jun 09, 2006 | 13.65 | 13.67 | 13.26 | 13.31 | 296,383 | -0.29(-2.11%) |
Jun 08, 2006 | 13.26 | 13.76 | 13.10 | 13.59 | 317,199 | +0.30(+2.23%) |
Jun 07, 2006 | 13.28 | 13.69 | 13.23 | 13.30 | 599,639 | +0.08(+0.58%) |
Jun 06, 2006 | 13.51 | 13.77 | 12.93 | 13.22 | 365,516 | -0.24(-1.77%) |
Jun 05, 2006 | 14.08 | 14.40 | 13.38 | 13.46 | 443,468 | -0.73(-5.13%) |
Jun 02, 2006 | 14.31 | 14.53 | 14.08 | 14.19 | 226,031 | -0.12(-0.85%) |
Jun 01, 2006 | 14.30 | 14.45 | 13.94 | 14.31 | 251,528 | +0.09(+0.66%) |
May 31, 2006 | 13.84 | 14.21 | 13.79 | 14.21 | 275,305 | +0.47(+3.40%) |
May 30, 2006 | 14.05 | 14.15 | 13.75 | 13.75 | 168,757 | -0.40(-2.86%) |
May 26, 2006 | 14.16 | 14.24 | 14.00 | 14.15 | 147,862 | +0.13(+0.93%) |
May 25, 2006 | 14.16 | 14.16 | 13.93 | 14.02 | 350,670 | +0.06(+0.42%) |
May 24, 2006 | 14.03 | 14.25 | 13.54 | 13.96 | 455,098 | -0.06(-0.45%) |
May 23, 2006 | 14.38 | 14.51 | 13.92 | 14.03 | 296,453 | -0.26(-1.79%) |
May 22, 2006 | 14.31 | 14.55 | 13.94 | 14.28 | 342,515 | -0.10(-0.72%) |
May 19, 2006 | 14.64 | 15.05 | 14.16 | 14.38 | 357,597 | -0.39(-2.61%) |
May 18, 2006 | 14.93 | 15.05 | 14.72 | 14.77 | 480,960 | -0.04(-0.24%) |
May 17, 2006 | 14.70 | 14.91 | 14.47 | 14.81 | 319,395 | -0.07(-0.45%) |
May 16, 2006 | 14.61 | 14.96 | 14.47 | 14.87 | 181,035 | +0.32(+2.19%) |
May 15, 2006 | 14.82 | 15.01 | 14.37 | 14.55 | 362,097 | -0.41(-2.76%) |
May 12, 2006 | 15.06 | 15.16 | 14.94 | 14.97 | 270,811 | -0.15(-1.01%) |
May 11, 2006 | 15.21 | 15.30 | 15.09 | 15.12 | 193,820 | -0.13(-0.88%) |
May 10, 2006 | 15.31 | 15.38 | 15.21 | 15.26 | 178,050 | -0.04(-0.26%) |
May 09, 2006 | 15.25 | 15.34 | 15.20 | 15.30 | 148,853 | +0.03(+0.21%) |
May 08, 2006 | 14.95 | 15.48 | 14.91 | 15.26 | 191,455 | +0.20(+1.34%) |
May 05, 2006 | 15.27 | 15.27 | 15.06 | 15.06 | 217,157 | -0.03(-0.18%) |
May 04, 2006 | 15.25 | 15.34 | 14.99 | 15.09 | 315,561 | -0.12(-0.77%) |
May 03, 2006 | 15.19 | 15.26 | 14.82 | 15.21 | 258,736 | +0.13(+0.89%) |
May 02, 2006 | 14.96 | 15.26 | 14.78 | 15.07 | 294,007 | +0.18(+1.18%) |
May 01, 2006 | 15.31 | 15.55 | 14.86 | 14.90 | 222,003 | -0.48(-3.12%) |
Apr 28, 2006 | 14.83 | 15.44 | 14.76 | 15.38 | 216,281 | +0.44(+2.91%) |
Apr 27, 2006 | 15.22 | 15.22 | 14.74 | 14.94 | 393,418 | -0.32(-2.12%) |
Apr 26, 2006 | 14.82 | 15.53 | 14.69 | 15.26 | 589,807 | +0.43(+2.87%) |
Apr 25, 2006 | 14.72 | 15.17 | 14.17 | 14.84 | 1,681,636 | -1.29(-7.99%) |
Apr 24, 2006 | 16.39 | 16.57 | 15.94 | 16.13 | 242,260 | -0.19(-1.18%) |
Apr 21, 2006 | 16.57 | 17.46 | 16.16 | 16.32 | 272,016 | -0.02(-0.11%) |
Apr 20, 2006 | 16.39 | 16.46 | 15.96 | 16.34 | 249,327 | -0.23(-1.38%) |
Apr 19, 2006 | 15.80 | 16.58 | 15.72 | 16.57 | 341,072 | +0.81(+5.13%) |
Apr 18, 2006 | 15.59 | 15.76 | 15.44 | 15.76 | 236,869 | +0.22(+1.42%) |
Apr 17, 2006 | 15.15 | 15.89 | 15.15 | 15.54 | 319,435 | +0.37(+2.43%) |
Apr 13, 2006 | 14.83 | 15.26 | 14.73 | 15.17 | 146,993 | +0.35(+2.36%) |
Apr 12, 2006 | 14.70 | 14.90 | 14.58 | 14.82 | 72,054 | +0.12(+0.79%) |
Apr 11, 2006 | 14.83 | 14.91 | 14.47 | 14.70 | 159,569 | -0.04(-0.27%) |
Apr 10, 2006 | 14.79 | 15.08 | 14.73 | 14.74 | 168,902 | -0.01(-0.09%) |
Apr 07, 2006 | 15.13 | 15.43 | 14.75 | 14.76 | 180,175 | -0.27(-1.82%) |
Apr 06, 2006 | 15.24 | 15.35 | 14.84 | 15.03 | 214,818 | -0.20(-1.30%) |
Apr 05, 2006 | 15.18 | 15.31 | 14.88 | 15.23 | 157,649 | +0.04(+0.24%) |
Apr 04, 2006 | 14.89 | 15.32 | 14.72 | 15.19 | 174,571 | +0.37(+2.51%) |