Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.08 | 16.38 | 15.92 | 16.38 | 189,557 | +0.27(+1.71%) |
Jun 29, 2006 | 16.03 | 16.10 | 15.86 | 16.10 | 97,474 | +0.17(+1.06%) |
Jun 28, 2006 | 15.63 | 16.00 | 15.63 | 15.94 | 59,107 | -0.02(-0.15%) |
Jun 27, 2006 | 16.12 | 16.12 | 15.91 | 15.96 | 146,004 | -0.04(-0.27%) |
Jun 26, 2006 | 15.63 | 16.03 | 15.53 | 16.00 | 113,651 | +0.47(+3.04%) |
Jun 23, 2006 | 15.33 | 15.56 | 15.32 | 15.53 | 132,939 | +0.20(+1.29%) |
Jun 22, 2006 | 15.13 | 15.55 | 15.07 | 15.33 | 218,799 | +0.13(+0.86%) |
Jun 21, 2006 | 15.02 | 15.30 | 14.99 | 15.20 | 151,811 | +0.23(+1.55%) |
Jun 20, 2006 | 15.04 | 15.13 | 14.97 | 14.97 | 64,084 | -0.07(-0.48%) |
Jun 19, 2006 | 15.15 | 15.23 | 15.02 | 15.04 | 42,515 | -0.10(-0.67%) |
Jun 16, 2006 | 15.43 | 15.43 | 15.14 | 15.15 | 201,171 | -0.28(-1.84%) |
Jun 15, 2006 | 14.95 | 15.43 | 14.95 | 15.43 | 53,714 | +0.47(+3.13%) |
Jun 14, 2006 | 15.37 | 15.37 | 14.95 | 14.96 | 101,830 | -0.41(-2.64%) |
Jun 13, 2006 | 15.19 | 15.49 | 15.14 | 15.37 | 85,653 | +0.18(+1.21%) |
Jun 12, 2006 | 15.47 | 15.47 | 15.01 | 15.18 | 146,834 | -0.27(-1.78%) |
Jun 09, 2006 | 15.53 | 15.53 | 15.27 | 15.46 | 61,595 | -0.06(-0.40%) |
Jun 08, 2006 | 15.07 | 15.54 | 15.00 | 15.52 | 76,320 | +0.50(+3.31%) |
Jun 07, 2006 | 14.95 | 15.26 | 14.90 | 15.02 | 96,645 | +0.09(+0.58%) |
Jun 06, 2006 | 14.79 | 15.04 | 14.77 | 14.94 | 75,283 | +0.14(+0.98%) |
Jun 05, 2006 | 14.71 | 14.84 | 14.61 | 14.79 | 169,854 | +0.09(+0.62%) |
Jun 02, 2006 | 14.85 | 14.95 | 14.47 | 14.70 | 152,848 | -0.03(-0.20%) |
Jun 01, 2006 | 14.85 | 15.00 | 14.63 | 14.73 | 181,469 | -0.14(-0.97%) |
May 31, 2006 | 15.02 | 15.21 | 14.85 | 14.88 | 85,031 | -0.14(-0.93%) |
May 30, 2006 | 15.29 | 15.34 | 14.94 | 15.02 | 170,891 | -0.23(-1.49%) |
May 26, 2006 | 15.19 | 15.28 | 15.14 | 15.24 | 74,868 | +0.01(+0.10%) |
May 25, 2006 | 15.21 | 15.24 | 15.12 | 15.23 | 63,669 | +0.07(+0.45%) |
May 24, 2006 | 15.23 | 15.26 | 14.98 | 15.16 | 55,581 | -0.07(-0.47%) |
May 23, 2006 | 15.16 | 15.38 | 15.16 | 15.23 | 124,228 | +0.05(+0.32%) |
May 22, 2006 | 15.45 | 15.53 | 15.09 | 15.18 | 86,897 | -0.27(-1.72%) |
May 19, 2006 | 15.68 | 15.82 | 15.38 | 15.45 | 122,984 | -0.23(-1.45%) |
May 18, 2006 | 15.99 | 16.06 | 15.65 | 15.68 | 108,674 | -0.27(-1.69%) |
May 17, 2006 | 15.86 | 16.07 | 15.72 | 15.95 | 350,287 | -0.50(-3.02%) |
May 16, 2006 | 16.89 | 17.28 | 16.32 | 16.44 | 188,935 | -0.47(-2.77%) |
May 15, 2006 | 15.96 | 16.92 | 15.92 | 16.91 | 441,540 | +0.95(+5.95%) |
May 12, 2006 | 16.23 | 16.27 | 15.91 | 15.96 | 298,438 | -0.25(-1.52%) |
May 11, 2006 | 17.84 | 18.18 | 16.07 | 16.21 | 974,125 | +0.69(+4.48%) |
May 10, 2006 | 15.67 | 15.67 | 15.51 | 15.51 | 38,782 | -0.14(-0.92%) |
May 09, 2006 | 15.62 | 15.68 | 15.58 | 15.66 | 32,560 | -0.00(-0.03%) |
May 08, 2006 | 15.92 | 15.94 | 15.65 | 15.66 | 90,216 | -0.26(-1.61%) |
May 05, 2006 | 15.95 | 15.99 | 15.91 | 15.92 | 65,328 | +0.00(+0.03%) |
May 04, 2006 | 15.86 | 16.06 | 15.84 | 15.91 | 70,306 | +0.05(+0.30%) |
May 03, 2006 | 15.08 | 16.16 | 15.08 | 15.86 | 188,105 | +0.74(+4.88%) |
May 02, 2006 | 15.24 | 15.24 | 15.10 | 15.13 | 64,084 | -0.11(-0.73%) |
May 01, 2006 | 15.18 | 15.24 | 15.07 | 15.24 | 58,484 | +0.08(+0.51%) |
Apr 28, 2006 | 15.12 | 15.30 | 15.04 | 15.16 | 108,881 | +0.09(+0.61%) |
Apr 27, 2006 | 15.22 | 15.29 | 15.00 | 15.07 | 98,511 | -0.17(-1.14%) |
Apr 26, 2006 | 15.01 | 15.33 | 15.00 | 15.24 | 72,794 | +0.23(+1.54%) |
Apr 25, 2006 | 15.09 | 15.09 | 14.81 | 15.01 | 120,910 | -0.05(-0.35%) |
Apr 24, 2006 | 15.04 | 15.08 | 14.90 | 15.06 | 58,277 | -0.02(-0.13%) |
Apr 21, 2006 | 15.14 | 15.16 | 14.96 | 15.08 | 44,174 | +0.03(+0.19%) |
Apr 20, 2006 | 15.04 | 15.16 | 14.94 | 15.05 | 75,076 | -0.01(-0.10%) |
Apr 19, 2006 | 14.78 | 15.08 | 14.78 | 15.07 | 85,860 | +0.24(+1.63%) |
Apr 18, 2006 | 14.42 | 14.83 | 14.42 | 14.83 | 94,571 | +0.38(+2.64%) |
Apr 17, 2006 | 14.54 | 14.54 | 14.40 | 14.45 | 39,404 | -0.01(-0.07%) |
Apr 13, 2006 | 14.46 | 14.57 | 14.42 | 14.46 | 23,435 | -0.00(-0.03%) |
Apr 12, 2006 | 14.44 | 14.55 | 14.39 | 14.46 | 32,560 | +0.05(+0.37%) |
Apr 11, 2006 | 14.47 | 14.49 | 14.25 | 14.41 | 74,246 | -0.03(-0.23%) |
Apr 10, 2006 | 14.80 | 14.80 | 14.37 | 14.44 | 88,142 | -0.38(-2.57%) |
Apr 07, 2006 | 15.00 | 15.06 | 14.71 | 14.82 | 45,626 | -0.13(-0.84%) |
Apr 06, 2006 | 14.98 | 15.06 | 14.89 | 14.95 | 57,655 | -0.02(-0.16%) |
Apr 05, 2006 | 14.99 | 15.14 | 14.87 | 14.97 | 77,565 | -0.06(-0.42%) |
Apr 04, 2006 | 15.15 | 15.25 | 15.03 | 15.03 | 74,246 | -0.15(-1.02%) |