Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.62 | 15.63 | 15.29 | 15.35 | 517,030 | -0.26(-1.67%) |
Jun 29, 2006 | 15.43 | 15.79 | 15.35 | 15.61 | 478,095 | +0.18(+1.17%) |
Jun 28, 2006 | 15.26 | 15.47 | 15.15 | 15.43 | 251,941 | +0.25(+1.67%) |
Jun 27, 2006 | 15.44 | 15.62 | 15.10 | 15.18 | 234,740 | -0.27(-1.74%) |
Jun 26, 2006 | 15.22 | 15.47 | 15.22 | 15.44 | 285,339 | +0.22(+1.43%) |
Jun 23, 2006 | 15.34 | 15.34 | 15.00 | 15.23 | 520,083 | -0.07(-0.47%) |
Jun 22, 2006 | 15.44 | 15.44 | 15.23 | 15.30 | 318,793 | -0.17(-1.08%) |
Jun 21, 2006 | 14.87 | 15.52 | 14.87 | 15.47 | 755,200 | +0.55(+3.69%) |
Jun 20, 2006 | 15.23 | 15.29 | 14.89 | 14.92 | 1,078,478 | -0.57(-3.65%) |
Jun 19, 2006 | 15.88 | 15.92 | 15.29 | 15.48 | 333,149 | -0.42(-2.64%) |
Jun 16, 2006 | 16.16 | 16.27 | 15.73 | 15.90 | 353,037 | -0.31(-1.92%) |
Jun 15, 2006 | 15.73 | 16.39 | 15.68 | 16.21 | 861,246 | +0.51(+3.28%) |
Jun 14, 2006 | 15.76 | 16.20 | 15.15 | 15.70 | 600,785 | +0.13(+0.84%) |
Jun 13, 2006 | 15.94 | 16.00 | 15.38 | 15.57 | 851,408 | -0.51(-3.16%) |
Jun 12, 2006 | 16.87 | 16.89 | 16.05 | 16.07 | 1,255,215 | -0.70(-4.19%) |
Jun 09, 2006 | 16.86 | 17.10 | 16.56 | 16.78 | 927,175 | +0.02(+0.13%) |
Jun 08, 2006 | 16.56 | 17.08 | 16.50 | 16.76 | 1,147,154 | -0.02(-0.13%) |
Jun 07, 2006 | 17.19 | 17.22 | 16.61 | 16.78 | 1,168,940 | -0.34(-1.99%) |
Jun 06, 2006 | 16.96 | 17.14 | 16.86 | 17.12 | 1,059,943 | +0.23(+1.37%) |
Jun 05, 2006 | 17.21 | 17.27 | 16.86 | 16.89 | 718,488 | -0.31(-1.81%) |
Jun 02, 2006 | 17.29 | 17.41 | 17.11 | 17.20 | 349,775 | +0.11(+0.64%) |
Jun 01, 2006 | 17.02 | 17.13 | 16.82 | 17.09 | 307,182 | +0.07(+0.43%) |
May 31, 2006 | 16.73 | 17.22 | 16.73 | 17.02 | 515,171 | +0.37(+2.22%) |
May 30, 2006 | 16.84 | 17.02 | 16.56 | 16.65 | 428,751 | -0.20(-1.16%) |
May 26, 2006 | 16.74 | 16.85 | 16.59 | 16.84 | 174,520 | +0.19(+1.13%) |
May 25, 2006 | 16.18 | 16.76 | 16.18 | 16.65 | 314,415 | +0.47(+2.91%) |
May 24, 2006 | 15.99 | 16.25 | 15.71 | 16.18 | 532,370 | +0.23(+1.45%) |
May 23, 2006 | 15.78 | 16.12 | 15.66 | 15.95 | 359,903 | +0.14(+0.92%) |
May 22, 2006 | 16.34 | 16.36 | 15.73 | 15.81 | 344,314 | -0.38(-2.37%) |
May 19, 2006 | 16.01 | 16.26 | 15.88 | 16.19 | 287,672 | +0.25(+1.59%) |
May 18, 2006 | 16.25 | 16.37 | 15.85 | 15.94 | 446,724 | -0.37(-2.27%) |
May 17, 2006 | 16.22 | 16.55 | 16.22 | 16.31 | 451,672 | +0.06(+0.36%) |
May 16, 2006 | 16.31 | 16.65 | 16.22 | 16.25 | 257,316 | -0.10(-0.62%) |
May 15, 2006 | 16.51 | 16.55 | 15.65 | 16.35 | 448,797 | -0.31(-1.87%) |
May 12, 2006 | 17.25 | 17.39 | 16.60 | 16.66 | 348,899 | -0.66(-3.81%) |
May 11, 2006 | 17.45 | 17.73 | 17.29 | 17.32 | 712,227 | -0.14(-0.83%) |
May 10, 2006 | 17.76 | 17.81 | 17.34 | 17.47 | 381,078 | -0.22(-1.27%) |
May 09, 2006 | 17.15 | 17.97 | 17.13 | 17.69 | 895,051 | +0.51(+2.95%) |
May 08, 2006 | 17.26 | 17.31 | 17.10 | 17.18 | 251,312 | -0.14(-0.79%) |
May 05, 2006 | 17.31 | 17.39 | 17.10 | 17.32 | 323,206 | +0.07(+0.42%) |
May 04, 2006 | 16.96 | 17.36 | 16.94 | 17.25 | 476,439 | +0.32(+1.88%) |
May 03, 2006 | 16.84 | 17.10 | 16.71 | 16.93 | 655,915 | +0.13(+0.78%) |
May 02, 2006 | 16.42 | 16.84 | 16.21 | 16.80 | 296,492 | +0.46(+2.79%) |
May 01, 2006 | 16.02 | 16.45 | 15.97 | 16.34 | 308,921 | +0.31(+1.94%) |
Apr 28, 2006 | 15.92 | 16.09 | 15.65 | 16.03 | 349,223 | -0.03(-0.18%) |
Apr 27, 2006 | 16.23 | 16.34 | 16.02 | 16.06 | 177,339 | -0.17(-1.07%) |
Apr 26, 2006 | 16.14 | 16.43 | 16.14 | 16.23 | 190,542 | -0.04(-0.22%) |
Apr 25, 2006 | 16.31 | 16.44 | 15.99 | 16.27 | 247,527 | +0.05(+0.31%) |
Apr 24, 2006 | 16.23 | 16.68 | 15.89 | 16.22 | 758,331 | +0.07(+0.40%) |
Apr 21, 2006 | 16.19 | 16.31 | 16.05 | 16.15 | 399,177 | -0.03(-0.18%) |
Apr 20, 2006 | 16.35 | 16.55 | 16.18 | 16.18 | 535,407 | -0.22(-1.33%) |
Apr 19, 2006 | 16.00 | 16.45 | 15.90 | 16.40 | 378,813 | +0.46(+2.86%) |
Apr 18, 2006 | 15.94 | 16.13 | 15.63 | 15.94 | 561,869 | -0.09(-0.59%) |
Apr 17, 2006 | 16.17 | 16.17 | 15.84 | 16.04 | 650,443 | +0.02(+0.14%) |
Apr 13, 2006 | 16.02 | 16.08 | 15.94 | 16.02 | 160,448 | -0.02(-0.14%) |
Apr 12, 2006 | 16.19 | 16.32 | 16.00 | 16.04 | 202,625 | -0.15(-0.94%) |
Apr 11, 2006 | 16.39 | 16.63 | 16.15 | 16.19 | 482,259 | -0.10(-0.62%) |
Apr 10, 2006 | 16.21 | 16.41 | 16.03 | 16.29 | 175,481 | +0.01(+0.09%) |
Apr 07, 2006 | 16.28 | 16.37 | 15.94 | 16.28 | 340,136 | +0.00(+0.00%) |
Apr 06, 2006 | 16.13 | 16.43 | 16.06 | 16.28 | 314,847 | +0.08(+0.49%) |
Apr 05, 2006 | 16.15 | 16.40 | 15.96 | 16.20 | 964,261 | -0.01(-0.04%) |
Apr 04, 2006 | 15.81 | 16.23 | 15.58 | 16.21 | 628,602 | +0.57(+3.66%) |