Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.18 | 15.18 | 14.61 | 14.80 | 984,997 | -0.27(-1.79%) |
Jun 29, 2006 | 14.54 | 15.10 | 14.40 | 15.07 | 889,400 | +0.55(+3.79%) |
Jun 28, 2006 | 14.60 | 14.65 | 14.17 | 14.52 | 449,479 | +0.00(+0.00%) |
Jun 27, 2006 | 14.88 | 14.95 | 14.36 | 14.52 | 479,466 | -0.30(-2.02%) |
Jun 26, 2006 | 15.01 | 15.09 | 14.77 | 14.82 | 356,400 | -0.14(-0.94%) |
Jun 23, 2006 | 15.09 | 15.23 | 14.89 | 14.96 | 296,967 | -0.09(-0.60%) |
Jun 22, 2006 | 14.99 | 15.17 | 14.94 | 15.05 | 436,391 | +0.06(+0.40%) |
Jun 21, 2006 | 14.86 | 15.32 | 14.86 | 14.99 | 823,360 | +0.14(+0.94%) |
Jun 20, 2006 | 14.93 | 15.02 | 14.51 | 14.85 | 597,247 | -0.06(-0.40%) |
Jun 19, 2006 | 15.82 | 15.90 | 14.60 | 14.91 | 1,162,369 | -0.05(-0.33%) |
Jun 16, 2006 | 16.09 | 16.12 | 14.95 | 14.96 | 1,606,895 | -1.13(-7.02%) |
Jun 15, 2006 | 15.67 | 16.16 | 15.53 | 16.09 | 338,593 | +0.56(+3.61%) |
Jun 14, 2006 | 15.54 | 15.84 | 15.29 | 15.53 | 398,337 | +0.08(+0.52%) |
Jun 13, 2006 | 15.60 | 16.22 | 15.40 | 15.45 | 508,758 | -0.18(-1.15%) |
Jun 12, 2006 | 16.09 | 16.12 | 15.58 | 15.63 | 472,481 | -0.38(-2.37%) |
Jun 09, 2006 | 16.34 | 16.50 | 15.85 | 16.01 | 521,436 | -0.26(-1.60%) |
Jun 08, 2006 | 16.25 | 16.57 | 15.88 | 16.27 | 715,792 | -0.04(-0.25%) |
Jun 07, 2006 | 16.64 | 17.14 | 16.10 | 16.31 | 579,264 | -0.26(-1.57%) |
Jun 06, 2006 | 16.65 | 17.06 | 16.27 | 16.57 | 547,980 | +0.02(+0.12%) |
Jun 05, 2006 | 16.92 | 17.23 | 16.49 | 16.55 | 532,924 | -0.47(-2.76%) |
Jun 02, 2006 | 17.35 | 17.43 | 16.84 | 17.02 | 455,309 | -0.21(-1.22%) |
Jun 01, 2006 | 16.95 | 17.23 | 16.80 | 17.23 | 571,947 | +0.36(+2.13%) |
May 31, 2006 | 17.11 | 17.15 | 16.72 | 16.87 | 806,143 | -0.14(-0.82%) |
May 30, 2006 | 17.63 | 17.67 | 17.01 | 17.01 | 810,565 | -0.54(-3.08%) |
May 26, 2006 | 17.49 | 17.72 | 17.43 | 17.55 | 307,719 | +0.08(+0.46%) |
May 25, 2006 | 17.47 | 17.70 | 17.01 | 17.47 | 710,298 | +0.19(+1.10%) |
May 24, 2006 | 17.10 | 17.73 | 16.86 | 17.28 | 848,505 | +0.20(+1.17%) |
May 23, 2006 | 17.48 | 17.82 | 17.08 | 17.08 | 617,036 | -0.27(-1.56%) |
May 22, 2006 | 17.98 | 17.98 | 17.15 | 17.35 | 655,752 | -0.63(-3.50%) |
May 19, 2006 | 17.76 | 18.22 | 17.63 | 17.98 | 483,334 | +0.17(+0.95%) |
May 18, 2006 | 17.80 | 18.28 | 17.65 | 17.81 | 994,720 | +0.53(+3.07%) |
May 17, 2006 | 18.00 | 18.00 | 17.22 | 17.28 | 1,635,506 | -0.53(-2.98%) |
May 16, 2006 | 17.66 | 18.00 | 17.38 | 17.81 | 802,965 | +0.12(+0.68%) |
May 15, 2006 | 18.13 | 18.36 | 17.25 | 17.69 | 781,250 | -0.62(-3.39%) |
May 12, 2006 | 18.35 | 18.51 | 17.86 | 18.31 | 400,859 | -0.01(-0.05%) |
May 11, 2006 | 18.98 | 19.01 | 18.22 | 18.32 | 625,788 | -0.66(-3.48%) |
May 10, 2006 | 19.12 | 19.29 | 18.97 | 18.98 | 561,581 | -0.06(-0.32%) |
May 09, 2006 | 18.80 | 19.13 | 18.54 | 19.04 | 906,230 | +0.20(+1.06%) |
May 08, 2006 | 19.08 | 19.46 | 18.84 | 18.84 | 771,313 | -0.16(-0.84%) |
May 05, 2006 | 18.33 | 19.10 | 18.30 | 19.00 | 760,731 | +0.70(+3.83%) |
May 04, 2006 | 17.75 | 18.30 | 17.75 | 18.30 | 370,485 | +0.55(+3.10%) |
May 03, 2006 | 17.63 | 17.85 | 17.55 | 17.75 | 560,432 | +0.18(+1.02%) |
May 02, 2006 | 17.74 | 17.79 | 17.50 | 17.57 | 308,680 | -0.11(-0.62%) |
May 01, 2006 | 18.03 | 18.44 | 17.60 | 17.68 | 1,006,296 | -0.29(-1.61%) |
Apr 28, 2006 | 17.98 | 18.24 | 17.80 | 17.97 | 293,100 | -0.11(-0.61%) |
Apr 27, 2006 | 17.89 | 18.41 | 17.54 | 18.08 | 349,101 | +0.12(+0.67%) |
Apr 26, 2006 | 18.06 | 18.31 | 17.80 | 17.96 | 281,757 | -0.07(-0.39%) |
Apr 25, 2006 | 18.10 | 18.19 | 17.87 | 18.03 | 380,691 | +0.02(+0.11%) |
Apr 24, 2006 | 18.09 | 18.25 | 17.77 | 18.01 | 320,896 | -0.20(-1.10%) |
Apr 21, 2006 | 18.72 | 18.90 | 18.06 | 18.21 | 284,835 | -0.55(-2.93%) |
Apr 20, 2006 | 18.77 | 18.83 | 18.49 | 18.76 | 337,666 | -0.06(-0.32%) |
Apr 19, 2006 | 18.71 | 18.89 | 18.57 | 18.82 | 395,101 | +0.19(+1.02%) |
Apr 18, 2006 | 17.98 | 18.69 | 17.90 | 18.63 | 276,339 | +0.76(+4.25%) |
Apr 17, 2006 | 18.50 | 18.65 | 17.73 | 17.87 | 473,315 | -0.68(-3.67%) |
Apr 13, 2006 | 18.58 | 18.73 | 18.16 | 18.55 | 380,667 | +0.06(+0.32%) |
Apr 12, 2006 | 18.69 | 18.90 | 18.31 | 18.49 | 435,837 | -0.20(-1.07%) |
Apr 11, 2006 | 18.90 | 18.90 | 18.21 | 18.69 | 870,335 | +0.40(+2.19%) |
Apr 10, 2006 | 18.94 | 18.94 | 17.92 | 18.29 | 1,381,329 | -0.64(-3.38%) |
Apr 07, 2006 | 19.21 | 19.61 | 18.85 | 18.93 | 755,992 | -0.28(-1.46%) |
Apr 06, 2006 | 19.03 | 19.26 | 18.87 | 19.21 | 942,869 | +0.18(+0.95%) |
Apr 05, 2006 | 19.16 | 19.26 | 18.81 | 19.03 | 927,468 | -0.04(-0.21%) |
Apr 04, 2006 | 18.78 | 19.28 | 18.71 | 19.07 | 1,033,339 | +0.24(+1.27%) |