Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 13.68 | 13.94 | 13.68 | 13.94 | 2,158,887 | +0.29(+2.09%) |
Jun 29, 2006 | 13.28 | 13.66 | 13.22 | 13.66 | 450,948 | +0.46(+3.52%) |
Jun 28, 2006 | 13.34 | 13.45 | 13.15 | 13.19 | 625,344 | -0.06(-0.45%) |
Jun 27, 2006 | 13.45 | 13.46 | 13.09 | 13.25 | 931,291 | -0.15(-1.11%) |
Jun 26, 2006 | 13.40 | 13.43 | 13.35 | 13.40 | 378,756 | +0.04(+0.31%) |
Jun 23, 2006 | 13.32 | 13.44 | 13.12 | 13.36 | 532,952 | -0.03(-0.22%) |
Jun 22, 2006 | 13.27 | 13.47 | 13.26 | 13.39 | 683,711 | +0.02(+0.18%) |
Jun 21, 2006 | 13.23 | 13.56 | 13.23 | 13.37 | 785,017 | +0.14(+1.04%) |
Jun 20, 2006 | 13.13 | 13.50 | 12.59 | 13.23 | 1,344,998 | -0.42(-3.06%) |
Jun 19, 2006 | 13.85 | 13.85 | 13.47 | 13.65 | 564,535 | -0.18(-1.29%) |
Jun 16, 2006 | 13.36 | 13.90 | 13.33 | 13.82 | 1,583,062 | +0.45(+3.34%) |
Jun 15, 2006 | 13.21 | 13.68 | 13.21 | 13.38 | 755,458 | +0.23(+1.72%) |
Jun 14, 2006 | 13.06 | 13.17 | 12.75 | 13.15 | 2,154,258 | +0.07(+0.50%) |
Jun 13, 2006 | 13.65 | 13.97 | 13.03 | 13.09 | 1,912,515 | -0.60(-4.35%) |
Jun 12, 2006 | 13.87 | 13.93 | 13.62 | 13.68 | 567,670 | -0.23(-1.67%) |
Jun 09, 2006 | 14.13 | 14.18 | 13.86 | 13.91 | 489,559 | -0.22(-1.56%) |
Jun 08, 2006 | 13.67 | 14.22 | 13.55 | 14.13 | 849,362 | +0.37(+2.68%) |
Jun 07, 2006 | 14.18 | 14.21 | 13.69 | 13.77 | 462,068 | -0.38(-2.69%) |
Jun 06, 2006 | 14.07 | 14.24 | 13.98 | 14.15 | 348,877 | +0.05(+0.38%) |
Jun 05, 2006 | 14.50 | 14.54 | 14.07 | 14.09 | 487,877 | -0.46(-3.19%) |
Jun 02, 2006 | 14.57 | 14.96 | 14.33 | 14.56 | 479,214 | +0.29(+2.05%) |
Jun 01, 2006 | 13.86 | 14.27 | 13.81 | 14.27 | 913,480 | +0.40(+2.88%) |
May 31, 2006 | 14.04 | 14.13 | 13.69 | 13.87 | 580,647 | -0.10(-0.68%) |
May 30, 2006 | 14.34 | 14.43 | 13.96 | 13.96 | 422,172 | -0.52(-3.58%) |
May 26, 2006 | 14.62 | 14.65 | 14.40 | 14.48 | 292,974 | -0.04(-0.25%) |
May 25, 2006 | 14.43 | 14.56 | 14.34 | 14.52 | 795,396 | +0.24(+1.67%) |
May 24, 2006 | 13.62 | 14.34 | 13.47 | 14.28 | 1,277,669 | +0.66(+4.81%) |
May 23, 2006 | 13.84 | 13.90 | 13.46 | 13.62 | 1,116,840 | -0.12(-0.87%) |
May 22, 2006 | 14.04 | 14.14 | 13.70 | 13.74 | 1,102,781 | -0.45(-3.19%) |
May 19, 2006 | 15.03 | 15.07 | 14.12 | 14.19 | 2,050,427 | -0.88(-5.81%) |
May 18, 2006 | 15.34 | 15.45 | 15.06 | 15.07 | 679,905 | -0.24(-1.59%) |
May 17, 2006 | 15.54 | 15.64 | 15.31 | 15.31 | 704,281 | -0.39(-2.47%) |
May 16, 2006 | 15.49 | 15.95 | 15.49 | 15.70 | 536,505 | +0.36(+2.33%) |
May 15, 2006 | 15.28 | 15.49 | 15.25 | 15.34 | 781,251 | -0.03(-0.19%) |
May 12, 2006 | 15.76 | 15.82 | 15.33 | 15.37 | 323,353 | -0.42(-2.68%) |
May 11, 2006 | 16.05 | 16.08 | 15.67 | 15.80 | 753,009 | -0.30(-1.85%) |
May 10, 2006 | 16.31 | 16.31 | 16.05 | 16.09 | 191,164 | -0.21(-1.28%) |
May 09, 2006 | 16.18 | 16.45 | 16.18 | 16.30 | 284,264 | +0.04(+0.22%) |
May 08, 2006 | 16.44 | 16.46 | 16.17 | 16.27 | 228,296 | -0.23(-1.37%) |
May 05, 2006 | 16.48 | 16.53 | 16.42 | 16.49 | 290,432 | +0.05(+0.33%) |
May 04, 2006 | 16.11 | 16.46 | 16.11 | 16.44 | 212,597 | +0.28(+1.73%) |
May 03, 2006 | 16.25 | 16.25 | 16.06 | 16.16 | 263,212 | -0.08(-0.48%) |
May 02, 2006 | 16.09 | 16.37 | 15.99 | 16.24 | 422,293 | +0.05(+0.33%) |
May 01, 2006 | 16.56 | 16.68 | 16.16 | 16.18 | 208,616 | -0.25(-1.52%) |
Apr 28, 2006 | 16.39 | 16.55 | 16.27 | 16.43 | 350,383 | -0.05(-0.29%) |
Apr 27, 2006 | 16.48 | 16.76 | 16.37 | 16.48 | 282,400 | -0.08(-0.50%) |
Apr 26, 2006 | 16.58 | 16.86 | 16.51 | 16.56 | 232,710 | +0.04(+0.22%) |
Apr 25, 2006 | 16.55 | 16.68 | 16.48 | 16.53 | 562,873 | -0.15(-0.93%) |
Apr 24, 2006 | 16.56 | 16.74 | 16.53 | 16.68 | 329,009 | +0.01(+0.07%) |
Apr 21, 2006 | 17.27 | 17.27 | 16.56 | 16.67 | 395,930 | -0.39(-2.30%) |
Apr 20, 2006 | 16.79 | 17.18 | 16.78 | 17.06 | 387,068 | +0.25(+1.49%) |
Apr 19, 2006 | 16.83 | 17.02 | 16.77 | 16.81 | 486,657 | +0.05(+0.28%) |
Apr 18, 2006 | 16.89 | 16.98 | 16.67 | 16.77 | 565,086 | -0.12(-0.74%) |
Apr 17, 2006 | 16.85 | 17.01 | 16.70 | 16.89 | 551,252 | -0.05(-0.32%) |
Apr 13, 2006 | 16.62 | 17.06 | 16.57 | 16.95 | 440,257 | +0.20(+1.17%) |
Apr 12, 2006 | 16.77 | 16.77 | 16.56 | 16.75 | 303,020 | -0.02(-0.14%) |
Apr 11, 2006 | 16.84 | 17.08 | 16.62 | 16.77 | 277,696 | -0.05(-0.32%) |
Apr 10, 2006 | 16.86 | 17.12 | 16.78 | 16.83 | 839,738 | -0.16(-0.95%) |
Apr 07, 2006 | 17.17 | 17.23 | 16.83 | 16.99 | 284,482 | -0.09(-0.52%) |
Apr 06, 2006 | 17.15 | 17.15 | 16.97 | 17.08 | 363,342 | -0.13(-0.73%) |
Apr 05, 2006 | 17.20 | 17.25 | 17.12 | 17.20 | 292,918 | +0.01(+0.07%) |
Apr 04, 2006 | 17.16 | 17.27 | 17.11 | 17.19 | 320,687 | +0.05(+0.28%) |