Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.55 | 14.67 | 13.99 | 14.27 | 695,097 | -0.27(-1.88%) |
Jun 29, 2006 | 14.11 | 14.57 | 14.11 | 14.54 | 354,300 | +0.47(+3.32%) |
Jun 28, 2006 | 14.35 | 14.47 | 13.88 | 14.07 | 401,677 | -0.29(-2.04%) |
Jun 27, 2006 | 14.83 | 14.97 | 14.27 | 14.37 | 435,210 | -0.41(-2.75%) |
Jun 26, 2006 | 14.58 | 15.11 | 14.58 | 14.77 | 559,050 | +0.25(+1.70%) |
Jun 23, 2006 | 14.51 | 14.65 | 14.22 | 14.53 | 514,137 | +0.04(+0.28%) |
Jun 22, 2006 | 14.19 | 14.70 | 14.06 | 14.49 | 979,746 | +0.24(+1.68%) |
Jun 21, 2006 | 13.21 | 14.42 | 13.21 | 14.25 | 1,221,963 | +1.00(+7.55%) |
Jun 20, 2006 | 13.45 | 13.75 | 13.22 | 13.25 | 668,467 | -0.21(-1.58%) |
Jun 19, 2006 | 13.67 | 13.68 | 12.96 | 13.46 | 805,759 | -0.23(-1.66%) |
Jun 16, 2006 | 14.31 | 14.36 | 13.64 | 13.69 | 1,331,437 | -0.66(-4.60%) |
Jun 15, 2006 | 13.69 | 14.50 | 13.63 | 14.35 | 934,503 | +0.73(+5.39%) |
Jun 14, 2006 | 13.39 | 13.71 | 13.10 | 13.61 | 1,238,428 | +0.21(+1.59%) |
Jun 13, 2006 | 13.75 | 14.35 | 13.23 | 13.40 | 817,684 | -0.45(-3.27%) |
Jun 12, 2006 | 14.67 | 14.71 | 13.79 | 13.85 | 789,021 | -0.93(-6.31%) |
Jun 09, 2006 | 14.60 | 14.93 | 14.59 | 14.79 | 523,135 | +0.26(+1.79%) |
Jun 08, 2006 | 14.93 | 14.93 | 13.91 | 14.53 | 1,141,140 | -0.50(-3.33%) |
Jun 07, 2006 | 15.08 | 15.57 | 15.02 | 15.03 | 564,999 | -0.05(-0.31%) |
Jun 06, 2006 | 15.13 | 15.13 | 14.60 | 15.07 | 1,065,828 | -0.05(-0.35%) |
Jun 05, 2006 | 15.88 | 15.91 | 14.96 | 15.13 | 818,268 | -0.82(-5.14%) |
Jun 02, 2006 | 16.21 | 16.45 | 15.81 | 15.95 | 724,198 | -0.35(-2.17%) |
Jun 01, 2006 | 15.73 | 16.33 | 15.57 | 16.30 | 543,231 | +0.52(+3.30%) |
May 31, 2006 | 15.89 | 16.11 | 15.59 | 15.78 | 1,085,688 | -0.04(-0.25%) |
May 30, 2006 | 16.33 | 16.35 | 15.77 | 15.82 | 892,351 | -0.59(-3.61%) |
May 26, 2006 | 16.83 | 17.19 | 16.38 | 16.41 | 878,583 | -0.39(-2.34%) |
May 25, 2006 | 16.42 | 16.98 | 16.28 | 16.81 | 709,561 | +0.56(+3.45%) |
May 24, 2006 | 16.66 | 16.35 | 15.52 | 16.25 | 1,338,819 | -0.41(-2.48%) |
May 23, 2006 | 16.83 | 16.94 | 16.62 | 16.66 | 574,483 | -0.09(-0.52%) |
May 22, 2006 | 16.89 | 16.89 | 16.54 | 16.75 | 892,441 | -0.23(-1.37%) |
May 19, 2006 | 16.63 | 17.17 | 16.49 | 16.98 | 1,593,603 | +0.35(+2.12%) |
May 18, 2006 | 16.40 | 16.71 | 16.40 | 16.63 | 824,247 | +0.25(+1.55%) |
May 17, 2006 | 16.21 | 16.63 | 16.21 | 16.37 | 587,071 | +0.03(+0.20%) |
May 16, 2006 | 16.10 | 16.49 | 16.00 | 16.34 | 906,388 | +0.17(+1.07%) |
May 15, 2006 | 16.15 | 16.27 | 16.00 | 16.17 | 484,849 | -0.11(-0.70%) |
May 12, 2006 | 16.79 | 16.79 | 16.05 | 16.28 | 1,318,795 | -0.47(-2.83%) |
May 11, 2006 | 17.43 | 17.51 | 16.75 | 16.75 | 479,874 | -0.69(-3.97%) |
May 10, 2006 | 17.72 | 17.80 | 17.40 | 17.45 | 426,147 | -0.31(-1.76%) |
May 09, 2006 | 17.61 | 17.84 | 17.61 | 17.76 | 380,884 | +0.09(+0.53%) |
May 08, 2006 | 17.65 | 17.78 | 17.55 | 17.67 | 282,099 | +0.07(+0.42%) |
May 05, 2006 | 17.79 | 17.79 | 17.49 | 17.59 | 681,360 | -0.06(-0.34%) |
May 04, 2006 | 17.40 | 17.67 | 17.35 | 17.65 | 467,043 | +0.30(+1.73%) |
May 03, 2006 | 16.93 | 17.40 | 16.93 | 17.35 | 451,714 | +0.33(+1.96%) |
May 02, 2006 | 17.11 | 17.21 | 16.87 | 17.02 | 520,884 | -0.07(-0.39%) |
May 01, 2006 | 17.44 | 17.61 | 17.03 | 17.09 | 656,704 | -0.39(-2.25%) |
Apr 28, 2006 | 17.56 | 17.73 | 17.39 | 17.48 | 342,150 | -0.25(-1.39%) |
Apr 27, 2006 | 17.74 | 17.99 | 17.40 | 17.73 | 634,540 | -0.17(-0.97%) |
Apr 26, 2006 | 17.81 | 18.21 | 17.72 | 17.90 | 630,997 | +0.16(+0.90%) |
Apr 25, 2006 | 17.69 | 18.53 | 17.63 | 17.74 | 1,322,062 | +0.12(+0.68%) |
Apr 24, 2006 | 16.73 | 17.76 | 16.70 | 17.62 | 2,327,718 | +0.89(+5.34%) |
Apr 21, 2006 | 16.33 | 16.80 | 16.07 | 16.73 | 3,125,890 | -0.20(-1.18%) |
Apr 20, 2006 | 16.93 | 17.07 | 16.67 | 16.93 | 1,568,022 | -0.07(-0.43%) |
Apr 19, 2006 | 17.46 | 17.46 | 16.77 | 17.00 | 1,992,664 | -0.57(-3.26%) |
Apr 18, 2006 | 17.16 | 17.73 | 17.15 | 17.57 | 2,161,608 | +0.39(+2.25%) |
Apr 17, 2006 | 17.03 | 17.32 | 16.67 | 17.19 | 1,612,380 | +0.25(+1.50%) |
Apr 13, 2006 | 16.78 | 17.17 | 16.49 | 16.93 | 1,063,761 | +0.09(+0.55%) |
Apr 12, 2006 | 16.81 | 17.39 | 16.27 | 16.84 | 4,174,948 | +0.03(+0.16%) |
Apr 11, 2006 | 17.00 | 17.38 | 16.67 | 16.81 | 6,627,171 | +0.68(+4.21%) |
Apr 10, 2006 | 15.65 | 16.22 | 15.65 | 16.13 | 1,748,800 | +0.50(+3.20%) |
Apr 07, 2006 | 14.85 | 16.11 | 14.73 | 15.63 | 2,713,426 | +0.91(+6.20%) |
Apr 06, 2006 | 14.66 | 14.99 | 14.60 | 14.72 | 674,154 | +0.07(+0.46%) |
Apr 05, 2006 | 14.53 | 14.88 | 14.35 | 14.65 | 1,582,225 | +0.05(+0.37%) |
Apr 04, 2006 | 14.74 | 14.93 | 14.53 | 14.60 | 895,521 | -0.25(-1.71%) |