Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.18 | 16.19 | 16.03 | 16.18 | 56,749 | +0.03(+0.20%) |
Jun 29, 2006 | 16.08 | 16.15 | 15.93 | 16.15 | 104,722 | +0.10(+0.62%) |
Jun 28, 2006 | 15.86 | 16.28 | 15.79 | 16.05 | 180,994 | +0.15(+0.96%) |
Jun 27, 2006 | 15.96 | 15.96 | 15.86 | 15.90 | 70,218 | -0.05(-0.29%) |
Jun 26, 2006 | 15.89 | 15.96 | 15.87 | 15.94 | 56,295 | +0.01(+0.04%) |
Jun 23, 2006 | 16.12 | 16.12 | 15.85 | 15.94 | 121,974 | -0.01(-0.08%) |
Jun 22, 2006 | 16.37 | 16.37 | 15.43 | 15.95 | 202,786 | -0.33(-2.02%) |
Jun 21, 2006 | 16.22 | 16.49 | 16.09 | 16.28 | 224,578 | +0.04(+0.27%) |
Jun 20, 2006 | 16.06 | 16.32 | 15.95 | 16.24 | 85,351 | +0.05(+0.29%) |
Jun 19, 2006 | 15.86 | 16.27 | 15.59 | 16.19 | 106,084 | +0.40(+2.51%) |
Jun 16, 2006 | 16.04 | 16.22 | 15.69 | 15.79 | 87,621 | -0.11(-0.71%) |
Jun 15, 2006 | 15.59 | 16.02 | 15.56 | 15.91 | 105,781 | +0.44(+2.86%) |
Jun 14, 2006 | 15.20 | 15.52 | 15.10 | 15.46 | 96,853 | +0.42(+2.81%) |
Jun 13, 2006 | 15.46 | 15.59 | 14.96 | 15.04 | 106,084 | -0.53(-3.40%) |
Jun 12, 2006 | 16.10 | 16.10 | 15.41 | 15.57 | 132,719 | -0.54(-3.32%) |
Jun 09, 2006 | 15.99 | 16.18 | 15.95 | 16.10 | 146,641 | +0.11(+0.70%) |
Jun 08, 2006 | 15.89 | 16.07 | 15.70 | 15.99 | 457,177 | -0.33(-2.02%) |
Jun 07, 2006 | 16.00 | 16.64 | 15.92 | 16.32 | 427,667 | +0.33(+2.07%) |
Jun 06, 2006 | 16.00 | 16.11 | 15.81 | 15.99 | 130,751 | -0.07(-0.41%) |
Jun 05, 2006 | 16.19 | 16.26 | 15.93 | 16.06 | 213,833 | +0.13(+0.83%) |
Jun 02, 2006 | 15.56 | 15.93 | 15.53 | 15.93 | 274,972 | +0.53(+3.43%) |
Jun 01, 2006 | 15.38 | 15.50 | 15.11 | 15.40 | 177,967 | +0.09(+0.56%) |
May 31, 2006 | 14.97 | 15.32 | 14.87 | 15.31 | 172,519 | +0.38(+2.52%) |
May 30, 2006 | 14.77 | 14.97 | 14.77 | 14.93 | 149,971 | +0.26(+1.80%) |
May 26, 2006 | 14.50 | 14.72 | 14.48 | 14.67 | 161,321 | +0.21(+1.46%) |
May 25, 2006 | 14.74 | 14.80 | 14.41 | 14.46 | 123,336 | -0.18(-1.22%) |
May 24, 2006 | 14.75 | 14.75 | 14.54 | 14.64 | 113,953 | +0.03(+0.23%) |
May 23, 2006 | 14.83 | 14.83 | 14.54 | 14.60 | 124,849 | -0.19(-1.25%) |
May 22, 2006 | 14.57 | 14.85 | 14.38 | 14.79 | 163,742 | +0.35(+2.43%) |
May 19, 2006 | 14.41 | 14.54 | 14.23 | 14.44 | 105,479 | +0.16(+1.11%) |
May 18, 2006 | 14.37 | 14.42 | 14.23 | 14.28 | 112,440 | +0.01(+0.05%) |
May 17, 2006 | 14.85 | 14.87 | 14.09 | 14.27 | 125,909 | -0.56(-3.79%) |
May 16, 2006 | 14.68 | 14.84 | 14.68 | 14.83 | 171,006 | +0.09(+0.63%) |
May 15, 2006 | 14.77 | 14.77 | 14.51 | 14.74 | 78,541 | -0.13(-0.84%) |
May 12, 2006 | 14.74 | 14.89 | 14.50 | 14.87 | 207,326 | +0.03(+0.22%) |
May 11, 2006 | 14.74 | 14.85 | 14.70 | 14.83 | 102,301 | +0.11(+0.76%) |
May 10, 2006 | 14.54 | 14.94 | 14.50 | 14.72 | 65,375 | +0.05(+0.36%) |
May 09, 2006 | 14.50 | 14.81 | 14.50 | 14.67 | 147,398 | +0.20(+1.37%) |
May 08, 2006 | 14.70 | 14.78 | 14.40 | 14.47 | 276,939 | -0.17(-1.13%) |
May 05, 2006 | 15.17 | 15.30 | 14.43 | 14.64 | 161,169 | -0.46(-3.06%) |
May 04, 2006 | 15.10 | 15.20 | 14.97 | 15.10 | 235,474 | -0.02(-0.13%) |
May 03, 2006 | 15.11 | 15.23 | 15.01 | 15.12 | 99,123 | -0.06(-0.39%) |
May 02, 2006 | 14.90 | 15.20 | 14.90 | 15.18 | 116,375 | +0.31(+2.09%) |
May 01, 2006 | 14.79 | 15.36 | 14.67 | 14.87 | 159,505 | -0.02(-0.13%) |
Apr 28, 2006 | 14.73 | 14.89 | 14.67 | 14.89 | 75,363 | +0.19(+1.26%) |
Apr 27, 2006 | 14.54 | 14.70 | 14.41 | 14.70 | 89,286 | +0.18(+1.23%) |
Apr 26, 2006 | 14.54 | 14.57 | 14.44 | 14.52 | 43,583 | +0.07(+0.50%) |
Apr 25, 2006 | 14.54 | 14.54 | 14.41 | 14.45 | 48,577 | -0.08(-0.55%) |
Apr 24, 2006 | 14.62 | 14.70 | 14.39 | 14.53 | 109,413 | +0.07(+0.50%) |
Apr 21, 2006 | 14.13 | 14.50 | 14.13 | 14.46 | 80,206 | +0.35(+2.48%) |
Apr 20, 2006 | 14.31 | 14.31 | 14.06 | 14.11 | 43,281 | -0.04(-0.28%) |
Apr 19, 2006 | 14.04 | 14.17 | 13.99 | 14.15 | 76,423 | +0.11(+0.80%) |
Apr 18, 2006 | 14.01 | 14.26 | 14.01 | 14.04 | 74,758 | +0.00(+0.00%) |
Apr 17, 2006 | 14.00 | 14.15 | 13.98 | 14.04 | 127,876 | +0.05(+0.33%) |
Apr 13, 2006 | 14.15 | 14.17 | 13.99 | 13.99 | 112,289 | -0.16(-1.12%) |
Apr 12, 2006 | 14.21 | 14.22 | 14.05 | 14.15 | 118,039 | +0.04(+0.28%) |
Apr 11, 2006 | 14.04 | 14.21 | 13.95 | 14.11 | 118,493 | +0.09(+0.61%) |
Apr 10, 2006 | 14.20 | 14.20 | 13.95 | 14.02 | 53,723 | -0.05(-0.33%) |
Apr 07, 2006 | 14.19 | 14.27 | 14.01 | 14.07 | 59,322 | -0.03(-0.23%) |
Apr 06, 2006 | 14.13 | 14.20 | 13.98 | 14.10 | 55,841 | -0.09(-0.65%) |
Apr 05, 2006 | 14.01 | 14.25 | 13.98 | 14.19 | 73,850 | +0.05(+0.37%) |
Apr 04, 2006 | 14.12 | 14.21 | 13.81 | 14.14 | 97,307 | -0.13(-0.93%) |