Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.98 | 15.37 | 14.94 | 15.21 | 497,279 | +0.46(+3.11%) |
Jun 29, 2006 | 14.75 | 14.81 | 14.63 | 14.75 | 125,463 | +0.06(+0.42%) |
Jun 28, 2006 | 14.78 | 14.78 | 14.67 | 14.69 | 53,256 | -0.01(-0.08%) |
Jun 27, 2006 | 14.94 | 15.00 | 14.69 | 14.70 | 118,112 | -0.29(-1.96%) |
Jun 26, 2006 | 14.87 | 15.12 | 14.84 | 15.00 | 38,553 | +0.21(+1.45%) |
Jun 23, 2006 | 14.91 | 15.26 | 14.76 | 14.78 | 148,661 | -0.12(-0.78%) |
Jun 22, 2006 | 14.86 | 14.94 | 14.56 | 14.90 | 124,319 | +0.03(+0.21%) |
Jun 21, 2006 | 14.67 | 15.24 | 14.67 | 14.87 | 107,166 | +0.20(+1.38%) |
Jun 20, 2006 | 14.57 | 14.81 | 14.45 | 14.67 | 275,758 | +0.09(+0.63%) |
Jun 19, 2006 | 14.63 | 14.70 | 14.51 | 14.57 | 73,513 | -0.13(-0.87%) |
Jun 16, 2006 | 14.81 | 14.84 | 14.54 | 14.70 | 421,315 | -0.11(-0.74%) |
Jun 15, 2006 | 14.66 | 14.84 | 14.58 | 14.81 | 87,726 | +0.24(+1.68%) |
Jun 14, 2006 | 14.63 | 14.69 | 14.51 | 14.57 | 263,342 | -0.12(-0.79%) |
Jun 13, 2006 | 15.03 | 15.17 | 14.54 | 14.69 | 107,983 | -0.26(-1.72%) |
Jun 12, 2006 | 15.63 | 15.63 | 14.80 | 14.94 | 185,744 | -0.62(-3.97%) |
Jun 09, 2006 | 15.19 | 15.68 | 15.16 | 15.56 | 113,047 | +0.39(+2.54%) |
Jun 08, 2006 | 14.76 | 15.20 | 14.67 | 15.17 | 178,719 | +0.37(+2.48%) |
Jun 07, 2006 | 14.89 | 15.18 | 14.80 | 14.81 | 93,444 | -0.10(-0.66%) |
Jun 06, 2006 | 14.67 | 15.13 | 14.53 | 14.91 | 298,302 | +0.24(+1.63%) |
Jun 05, 2006 | 14.97 | 15.46 | 14.67 | 14.67 | 149,314 | -0.33(-2.20%) |
Jun 02, 2006 | 14.95 | 15.30 | 14.86 | 15.00 | 126,116 | +0.08(+0.53%) |
Jun 01, 2006 | 14.61 | 14.96 | 14.57 | 14.92 | 69,919 | +0.31(+2.14%) |
May 31, 2006 | 14.41 | 14.67 | 14.41 | 14.61 | 96,057 | +0.18(+1.27%) |
May 30, 2006 | 14.45 | 14.63 | 14.27 | 14.42 | 114,191 | -0.02(-0.17%) |
May 26, 2006 | 14.83 | 15.02 | 14.43 | 14.45 | 148,007 | -0.35(-2.40%) |
May 25, 2006 | 14.29 | 14.80 | 14.29 | 14.80 | 187,705 | +0.48(+3.33%) |
May 24, 2006 | 14.42 | 14.45 | 14.20 | 14.32 | 1,066,602 | -0.13(-0.93%) |
May 23, 2006 | 14.42 | 14.65 | 14.35 | 14.46 | 219,560 | +0.06(+0.43%) |
May 22, 2006 | 14.08 | 14.41 | 13.97 | 14.40 | 186,234 | +0.29(+2.04%) |
May 19, 2006 | 13.90 | 14.26 | 13.83 | 14.11 | 212,863 | +0.21(+1.50%) |
May 18, 2006 | 13.88 | 14.02 | 13.71 | 13.90 | 707,365 | -0.07(-0.48%) |
May 17, 2006 | 14.32 | 14.32 | 13.78 | 13.97 | 250,436 | -0.27(-1.89%) |
May 16, 2006 | 14.20 | 14.35 | 14.14 | 14.24 | 221,031 | +0.15(+1.09%) |
May 15, 2006 | 14.29 | 14.36 | 13.95 | 14.09 | 116,315 | -0.21(-1.50%) |
May 12, 2006 | 14.69 | 14.69 | 14.06 | 14.30 | 151,764 | -0.39(-2.63%) |
May 11, 2006 | 15.06 | 15.06 | 14.66 | 14.69 | 195,056 | -0.43(-2.84%) |
May 10, 2006 | 15.03 | 15.28 | 14.98 | 15.11 | 173,982 | +0.03(+0.20%) |
May 09, 2006 | 15.07 | 15.11 | 15.00 | 15.08 | 149,967 | -0.07(-0.48%) |
May 08, 2006 | 14.97 | 15.20 | 14.86 | 15.16 | 154,378 | +0.29(+1.98%) |
May 05, 2006 | 14.80 | 15.02 | 14.54 | 14.86 | 190,645 | +0.10(+0.70%) |
May 04, 2006 | 14.50 | 14.80 | 14.50 | 14.76 | 321,336 | +0.26(+1.82%) |
May 03, 2006 | 14.53 | 14.60 | 14.42 | 14.50 | 140,166 | -0.04(-0.29%) |
May 02, 2006 | 14.59 | 14.59 | 14.33 | 14.54 | 123,176 | -0.01(-0.08%) |
May 01, 2006 | 14.72 | 14.84 | 14.54 | 14.55 | 78,414 | -0.23(-1.57%) |
Apr 28, 2006 | 14.66 | 14.92 | 14.51 | 14.78 | 123,666 | +0.06(+0.37%) |
Apr 27, 2006 | 14.63 | 14.83 | 14.49 | 14.73 | 198,650 | +0.01(+0.04%) |
Apr 26, 2006 | 14.76 | 14.93 | 14.69 | 14.72 | 110,760 | -0.03(-0.21%) |
Apr 25, 2006 | 14.80 | 14.87 | 14.72 | 14.75 | 231,813 | -0.11(-0.74%) |
Apr 24, 2006 | 15.25 | 15.29 | 14.86 | 14.86 | 176,922 | -0.38(-2.49%) |
Apr 21, 2006 | 15.76 | 15.86 | 15.24 | 15.24 | 171,858 | -0.16(-1.03%) |
Apr 20, 2006 | 15.73 | 15.73 | 15.30 | 15.40 | 139,676 | -0.30(-1.91%) |
Apr 19, 2006 | 15.71 | 15.81 | 15.55 | 15.70 | 382,271 | -0.01(-0.04%) |
Apr 18, 2006 | 15.43 | 15.85 | 15.43 | 15.71 | 176,106 | +0.29(+1.87%) |
Apr 17, 2006 | 15.38 | 15.44 | 15.30 | 15.42 | 124,156 | +0.12(+0.76%) |
Apr 13, 2006 | 15.10 | 16.04 | 15.00 | 15.30 | 191,135 | +0.21(+1.38%) |
Apr 12, 2006 | 14.94 | 15.36 | 14.94 | 15.10 | 137,225 | +0.25(+1.69%) |
Apr 11, 2006 | 14.48 | 14.91 | 14.48 | 14.84 | 293,891 | +0.40(+2.75%) |
Apr 10, 2006 | 14.78 | 14.95 | 14.45 | 14.45 | 131,017 | -0.24(-1.67%) |
Apr 07, 2006 | 15.23 | 15.34 | 14.67 | 14.69 | 94,751 | -0.49(-3.23%) |
Apr 06, 2006 | 15.36 | 15.44 | 15.17 | 15.18 | 100,468 | -0.19(-1.23%) |
Apr 05, 2006 | 15.49 | 15.52 | 15.22 | 15.37 | 86,582 | -0.06(-0.36%) |
Apr 04, 2006 | 15.40 | 15.56 | 15.32 | 15.43 | 84,949 | -0.12(-0.79%) |