Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.22 | 16.52 | 16.05 | 16.52 | 187,954 | +0.28(+1.71%) |
Jun 29, 2006 | 16.17 | 16.24 | 16.00 | 16.24 | 96,650 | +0.17(+1.06%) |
Jun 28, 2006 | 15.76 | 16.14 | 15.76 | 16.07 | 58,607 | -0.02(-0.15%) |
Jun 27, 2006 | 16.26 | 16.26 | 16.05 | 16.10 | 144,769 | -0.04(-0.27%) |
Jun 26, 2006 | 15.76 | 16.17 | 15.66 | 16.14 | 112,690 | +0.48(+3.04%) |
Jun 23, 2006 | 15.46 | 15.70 | 15.45 | 15.66 | 131,814 | +0.20(+1.29%) |
Jun 22, 2006 | 15.26 | 15.68 | 15.20 | 15.46 | 216,949 | +0.13(+0.86%) |
Jun 21, 2006 | 15.15 | 15.43 | 15.11 | 15.33 | 150,527 | +0.23(+1.55%) |
Jun 20, 2006 | 15.17 | 15.25 | 15.10 | 15.10 | 63,542 | -0.07(-0.48%) |
Jun 19, 2006 | 15.27 | 15.36 | 15.15 | 15.17 | 42,155 | -0.10(-0.67%) |
Jun 16, 2006 | 15.56 | 15.56 | 15.27 | 15.27 | 199,469 | -0.29(-1.84%) |
Jun 15, 2006 | 15.08 | 15.57 | 15.08 | 15.56 | 53,260 | +0.47(+3.13%) |
Jun 14, 2006 | 15.50 | 15.50 | 15.07 | 15.09 | 100,968 | -0.41(-2.64%) |
Jun 13, 2006 | 15.32 | 15.62 | 15.27 | 15.50 | 84,928 | +0.18(+1.21%) |
Jun 12, 2006 | 15.61 | 15.61 | 15.14 | 15.31 | 145,592 | -0.28(-1.78%) |
Jun 09, 2006 | 15.66 | 15.66 | 15.40 | 15.59 | 61,074 | -0.06(-0.40%) |
Jun 08, 2006 | 15.20 | 15.67 | 15.12 | 15.65 | 75,675 | +0.50(+3.30%) |
Jun 07, 2006 | 15.07 | 15.39 | 15.03 | 15.15 | 95,827 | +0.09(+0.58%) |
Jun 06, 2006 | 14.91 | 15.17 | 14.89 | 15.07 | 74,646 | +0.15(+0.98%) |
Jun 05, 2006 | 14.83 | 14.97 | 14.74 | 14.92 | 168,418 | +0.09(+0.62%) |
Jun 02, 2006 | 14.98 | 15.07 | 14.59 | 14.83 | 151,555 | -0.03(-0.20%) |
Jun 01, 2006 | 14.98 | 15.12 | 14.75 | 14.86 | 179,934 | -0.15(-0.97%) |
May 31, 2006 | 15.15 | 15.34 | 14.98 | 15.00 | 84,311 | -0.14(-0.93%) |
May 30, 2006 | 15.42 | 15.47 | 15.07 | 15.14 | 169,446 | -0.23(-1.49%) |
May 26, 2006 | 15.32 | 15.41 | 15.27 | 15.37 | 74,235 | +0.01(+0.10%) |
May 25, 2006 | 15.34 | 15.37 | 15.25 | 15.36 | 63,131 | +0.07(+0.45%) |
May 24, 2006 | 15.36 | 15.39 | 15.11 | 15.29 | 55,111 | -0.07(-0.48%) |
May 23, 2006 | 15.29 | 15.51 | 15.29 | 15.36 | 123,177 | +0.05(+0.32%) |
May 22, 2006 | 15.58 | 15.66 | 15.22 | 15.31 | 86,162 | -0.27(-1.72%) |
May 19, 2006 | 15.81 | 15.96 | 15.51 | 15.58 | 121,943 | -0.23(-1.45%) |
May 18, 2006 | 16.13 | 16.19 | 15.78 | 15.81 | 107,754 | -0.27(-1.69%) |
May 17, 2006 | 16.00 | 16.21 | 15.85 | 16.08 | 347,324 | -0.50(-3.02%) |
May 16, 2006 | 17.03 | 17.42 | 16.46 | 16.58 | 187,337 | -0.47(-2.77%) |
May 15, 2006 | 16.10 | 17.06 | 16.06 | 17.05 | 437,805 | +0.96(+5.95%) |
May 12, 2006 | 16.36 | 16.41 | 16.05 | 16.10 | 295,914 | -0.25(-1.52%) |
May 11, 2006 | 17.99 | 18.33 | 16.20 | 16.34 | 965,886 | +0.70(+4.48%) |
May 10, 2006 | 15.80 | 15.80 | 15.64 | 15.64 | 38,454 | -0.15(-0.92%) |
May 09, 2006 | 15.76 | 15.81 | 15.72 | 15.79 | 32,285 | -0.00(-0.03%) |
May 08, 2006 | 16.05 | 16.07 | 15.78 | 15.79 | 89,452 | -0.26(-1.61%) |
May 05, 2006 | 16.09 | 16.13 | 16.05 | 16.05 | 64,776 | +0.00(+0.03%) |
May 04, 2006 | 16.00 | 16.19 | 15.97 | 16.05 | 69,711 | +0.05(+0.30%) |
May 03, 2006 | 15.21 | 16.30 | 15.21 | 16.00 | 186,514 | +0.74(+4.88%) |
May 02, 2006 | 15.37 | 15.37 | 15.23 | 15.25 | 63,542 | -0.11(-0.73%) |
May 01, 2006 | 15.31 | 15.37 | 15.20 | 15.37 | 57,990 | +0.08(+0.51%) |
Apr 28, 2006 | 15.25 | 15.43 | 15.17 | 15.29 | 107,960 | +0.09(+0.61%) |
Apr 27, 2006 | 15.35 | 15.42 | 15.12 | 15.20 | 97,678 | -0.18(-1.14%) |
Apr 26, 2006 | 15.14 | 15.46 | 15.12 | 15.37 | 72,179 | +0.23(+1.54%) |
Apr 25, 2006 | 15.22 | 15.22 | 14.94 | 15.14 | 119,887 | -0.05(-0.35%) |
Apr 24, 2006 | 15.17 | 15.21 | 15.03 | 15.19 | 57,784 | -0.02(-0.13%) |
Apr 21, 2006 | 15.27 | 15.29 | 15.08 | 15.21 | 43,801 | +0.03(+0.19%) |
Apr 20, 2006 | 15.17 | 15.29 | 15.07 | 15.18 | 74,441 | -0.01(-0.10%) |
Apr 19, 2006 | 14.90 | 15.21 | 14.90 | 15.20 | 85,134 | +0.24(+1.63%) |
Apr 18, 2006 | 14.54 | 14.95 | 14.54 | 14.95 | 93,771 | +0.38(+2.64%) |
Apr 17, 2006 | 14.66 | 14.66 | 14.52 | 14.57 | 39,071 | -0.01(-0.07%) |
Apr 13, 2006 | 14.58 | 14.69 | 14.54 | 14.58 | 23,237 | -0.00(-0.03%) |
Apr 12, 2006 | 14.56 | 14.67 | 14.52 | 14.58 | 32,285 | +0.05(+0.37%) |
Apr 11, 2006 | 14.59 | 14.61 | 14.37 | 14.53 | 73,618 | -0.03(-0.23%) |
Apr 10, 2006 | 14.93 | 14.93 | 14.49 | 14.56 | 87,396 | -0.38(-2.57%) |
Apr 07, 2006 | 15.12 | 15.19 | 14.84 | 14.95 | 45,240 | -0.13(-0.84%) |
Apr 06, 2006 | 15.10 | 15.19 | 15.02 | 15.07 | 57,167 | -0.02(-0.16%) |
Apr 05, 2006 | 15.11 | 15.27 | 15.00 | 15.10 | 76,908 | -0.06(-0.42%) |
Apr 04, 2006 | 15.27 | 15.38 | 15.16 | 15.16 | 73,618 | -0.16(-1.02%) |