Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 14.15 | 14.15 | 14.15 | 14.15 | 1,600 | +0.05(+0.35%) |
Jun 29, 2006 | 14.10 | 14.15 | 14.04 | 14.10 | 7,900 | +0.00(+0.00%) |
Jun 28, 2006 | 14.38 | 14.38 | 14.10 | 14.10 | 10,100 | -0.20(-1.40%) |
Jun 27, 2006 | 14.21 | 14.35 | 14.21 | 14.30 | 6,000 | +0.09(+0.63%) |
Jun 26, 2006 | 14.22 | 14.23 | 14.21 | 14.21 | 2,300 | -0.05(-0.35%) |
Jun 23, 2006 | 14.30 | 14.30 | 14.26 | 14.26 | 4,100 | -0.04(-0.28%) |
Jun 22, 2006 | 14.41 | 14.46 | 14.30 | 14.30 | 5,700 | -0.11(-0.76%) |
Jun 21, 2006 | 14.35 | 14.47 | 14.35 | 14.41 | 2,300 | -0.06(-0.41%) |
Jun 20, 2006 | 14.40 | 14.47 | 14.36 | 14.47 | 6,700 | +0.01(+0.07%) |
Jun 19, 2006 | 14.46 | 14.46 | 14.46 | 14.46 | 1,300 | +0.05(+0.35%) |
Jun 16, 2006 | 14.41 | 14.41 | 14.41 | 14.41 | 600 | -0.02(-0.14%) |
Jun 15, 2006 | 14.45 | 14.45 | 14.41 | 14.43 | 2,400 | -0.09(-0.62%) |
Jun 14, 2006 | 14.42 | 14.52 | 14.42 | 14.52 | 3,100 | +0.11(+0.76%) |
Jun 13, 2006 | 14.49 | 14.49 | 14.41 | 14.41 | 6,000 | -0.09(-0.62%) |
Jun 12, 2006 | 14.45 | 14.65 | 14.45 | 14.50 | 4,900 | +0.00(+0.00%) |
Jun 09, 2006 | 14.55 | 14.55 | 14.45 | 14.50 | 5,900 | -0.08(-0.55%) |
Jun 08, 2006 | 14.61 | 14.61 | 14.58 | 14.58 | 3,700 | -0.04(-0.27%) |
Jun 07, 2006 | 14.63 | 14.63 | 14.62 | 14.62 | 1,800 | -0.03(-0.20%) |
Jun 06, 2006 | 14.75 | 14.75 | 14.65 | 14.65 | 4,400 | -0.16(-1.08%) |
Jun 05, 2006 | 14.85 | 14.85 | 14.81 | 14.81 | 3,100 | -0.14(-0.94%) |
Jun 02, 2006 | 14.90 | 14.95 | 14.90 | 14.95 | 500 | -0.05(-0.33%) |
Jun 01, 2006 | 15.10 | 15.10 | 15.00 | 15.00 | 6,700 | +0.05(+0.33%) |
May 31, 2006 | 14.78 | 14.95 | 14.70 | 14.95 | 11,900 | +0.14(+0.95%) |
May 30, 2006 | 14.90 | 14.90 | 14.81 | 14.81 | 1,700 | -0.14(-0.94%) |
May 26, 2006 | 14.90 | 14.95 | 14.90 | 14.95 | 1,500 | +0.14(+0.95%) |
May 25, 2006 | 14.70 | 14.81 | 14.61 | 14.81 | 6,000 | +0.04(+0.27%) |
May 24, 2006 | 14.70 | 14.77 | 14.70 | 14.77 | 1,300 | +0.07(+0.48%) |
May 23, 2006 | 14.70 | 14.70 | 14.70 | 14.70 | 1,200 | -0.11(-0.74%) |
May 22, 2006 | 14.83 | 14.83 | 14.73 | 14.81 | 4,800 | -0.12(-0.80%) |
May 19, 2006 | 14.83 | 14.93 | 14.81 | 14.93 | 4,400 | +0.03(+0.20%) |
May 18, 2006 | 14.90 | 14.94 | 14.90 | 14.90 | 1,800 | +0.12(+0.81%) |
May 17, 2006 | 14.73 | 14.78 | 14.73 | 14.78 | 3,100 | +0.09(+0.61%) |
May 16, 2006 | 14.82 | 14.83 | 14.69 | 14.69 | 3,700 | -0.15(-1.01%) |
May 15, 2006 | 14.95 | 14.95 | 14.84 | 14.84 | 4,600 | -0.14(-0.93%) |
May 12, 2006 | 14.98 | 14.98 | 14.98 | 14.98 | 700 | +0.00(+0.00%) |
May 11, 2006 | 14.98 | 14.98 | 14.98 | 14.98 | 200 | -0.02(-0.13%) |
May 10, 2006 | 15.02 | 15.02 | 15.00 | 15.00 | 2,200 | -0.05(-0.33%) |
May 09, 2006 | 15.30 | 15.30 | 15.05 | 15.05 | 1,900 | -0.30(-1.95%) |
May 08, 2006 | 15.35 | 15.45 | 15.25 | 15.35 | 8,500 | +0.15(+0.99%) |
May 05, 2006 | 14.85 | 15.20 | 14.85 | 15.20 | 13,300 | +0.41(+2.77%) |
May 04, 2006 | 14.70 | 14.79 | 14.62 | 14.79 | 1,700 | +0.04(+0.27%) |
May 03, 2006 | 14.85 | 14.86 | 14.75 | 14.75 | 4,100 | -0.11(-0.74%) |
May 02, 2006 | 14.72 | 14.86 | 14.72 | 14.86 | 5,300 | +0.06(+0.41%) |
May 01, 2006 | 14.74 | 14.80 | 14.74 | 14.80 | 900 | +0.06(+0.41%) |
Apr 28, 2006 | 14.62 | 14.74 | 14.56 | 14.74 | 4,300 | +0.09(+0.61%) |
Apr 27, 2006 | 14.70 | 14.70 | 14.65 | 14.65 | 2,900 | -0.05(-0.34%) |
Apr 26, 2006 | 14.69 | 14.70 | 14.65 | 14.70 | 1,400 | +0.15(+1.03%) |
Apr 25, 2006 | 14.50 | 14.55 | 14.50 | 14.55 | 4,800 | +0.05(+0.34%) |
Apr 24, 2006 | 14.48 | 14.50 | 14.48 | 14.50 | 2,700 | +0.00(+0.00%) |
Apr 21, 2006 | 14.50 | 14.57 | 14.50 | 14.50 | 1,200 | +0.00(+0.00%) |
Apr 20, 2006 | 14.59 | 14.59 | 14.50 | 14.50 | 3,300 | -0.08(-0.55%) |
Apr 19, 2006 | 14.90 | 14.90 | 14.58 | 14.58 | 9,900 | -0.01(-0.07%) |
Apr 18, 2006 | 14.58 | 14.68 | 14.58 | 14.59 | 1,200 | +0.01(+0.07%) |
Apr 17, 2006 | 14.61 | 14.61 | 14.58 | 14.58 | 2,900 | -0.03(-0.21%) |
Apr 13, 2006 | 14.75 | 14.80 | 14.61 | 14.61 | 4,500 | -0.14(-0.95%) |
Apr 12, 2006 | 14.80 | 14.80 | 14.73 | 14.75 | 4,700 | -0.10(-0.67%) |
Apr 11, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 0 | +0.00(+0.00%) |
Apr 10, 2006 | 14.85 | 14.85 | 14.85 | 14.85 | 2,100 | -0.04(-0.27%) |
Apr 07, 2006 | 14.78 | 14.89 | 14.70 | 14.89 | 3,100 | +0.07(+0.47%) |
Apr 06, 2006 | 14.82 | 14.82 | 14.82 | 14.82 | 200 | -0.07(-0.47%) |
Apr 05, 2006 | 14.70 | 14.89 | 14.70 | 14.89 | 3,600 | +0.24(+1.64%) |
Apr 04, 2006 | 14.84 | 14.84 | 14.65 | 14.65 | 3,100 | -0.23(-1.55%) |