Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.98 | 17.07 | 16.57 | 16.81 | 1,424,408 | -0.07(-0.44%) |
Jun 29, 2006 | 16.23 | 16.93 | 16.21 | 16.88 | 1,333,745 | +0.93(+5.81%) |
Jun 28, 2006 | 15.95 | 16.08 | 15.68 | 15.95 | 984,677 | +0.11(+0.70%) |
Jun 27, 2006 | 16.19 | 16.33 | 15.70 | 15.84 | 2,671,156 | +0.23(+1.49%) |
Jun 26, 2006 | 15.40 | 15.67 | 15.40 | 15.61 | 1,906,290 | +0.86(+5.85%) |
Jun 23, 2006 | 14.63 | 14.85 | 14.61 | 14.75 | 714,953 | +0.15(+1.02%) |
Jun 22, 2006 | 14.52 | 14.69 | 14.42 | 14.60 | 1,737,685 | +0.18(+1.22%) |
Jun 21, 2006 | 13.90 | 14.52 | 13.90 | 14.42 | 2,615,637 | +0.51(+3.67%) |
Jun 20, 2006 | 13.85 | 14.10 | 13.76 | 13.91 | 2,143,026 | -0.28(-1.96%) |
Jun 19, 2006 | 14.38 | 14.41 | 14.14 | 14.19 | 1,420,850 | -0.37(-2.55%) |
Jun 16, 2006 | 14.75 | 14.79 | 14.54 | 14.56 | 1,606,165 | -0.05(-0.32%) |
Jun 15, 2006 | 14.23 | 14.86 | 14.09 | 14.61 | 2,434,204 | +0.43(+3.01%) |
Jun 14, 2006 | 14.36 | 14.54 | 13.88 | 14.18 | 3,089,865 | -0.23(-1.61%) |
Jun 13, 2006 | 14.20 | 14.55 | 13.97 | 14.42 | 4,208,003 | -0.71(-4.72%) |
Jun 12, 2006 | 15.58 | 15.59 | 14.90 | 15.13 | 2,481,745 | -0.83(-5.23%) |
Jun 09, 2006 | 16.40 | 16.69 | 15.91 | 15.96 | 1,283,832 | +0.05(+0.29%) |
Jun 08, 2006 | 15.59 | 16.01 | 15.26 | 15.92 | 3,504,262 | -0.61(-3.70%) |
Jun 07, 2006 | 17.02 | 17.03 | 16.38 | 16.53 | 1,286,527 | -0.63(-3.68%) |
Jun 06, 2006 | 17.10 | 17.20 | 16.80 | 17.16 | 687,571 | +0.09(+0.54%) |
Jun 05, 2006 | 17.53 | 17.54 | 16.71 | 17.07 | 715,384 | -0.56(-3.16%) |
Jun 02, 2006 | 17.67 | 17.68 | 17.45 | 17.62 | 596,477 | -0.30(-1.66%) |
Jun 01, 2006 | 17.40 | 17.94 | 17.40 | 17.92 | 644,341 | +0.51(+2.93%) |
May 31, 2006 | 17.44 | 17.58 | 17.16 | 17.41 | 612,324 | +0.08(+0.48%) |
May 30, 2006 | 17.62 | 17.63 | 17.21 | 17.33 | 1,131,829 | -0.67(-3.71%) |
May 26, 2006 | 18.23 | 18.24 | 17.91 | 18.00 | 838,280 | -0.36(-1.97%) |
May 25, 2006 | 18.27 | 18.36 | 17.88 | 18.36 | 578,258 | -0.07(-0.40%) |
May 24, 2006 | 18.83 | 18.83 | 17.90 | 18.43 | 1,447,586 | -0.40(-2.12%) |
May 23, 2006 | 19.11 | 19.65 | 18.82 | 18.83 | 1,825,114 | +0.47(+2.58%) |
May 22, 2006 | 19.49 | 19.49 | 18.21 | 18.36 | 2,169,869 | -1.39(-7.05%) |
May 19, 2006 | 19.53 | 19.85 | 19.30 | 19.75 | 766,051 | +0.34(+1.77%) |
May 18, 2006 | 19.55 | 19.60 | 19.16 | 19.41 | 1,842,470 | -0.17(-0.85%) |
May 17, 2006 | 19.95 | 20.02 | 19.35 | 19.57 | 2,300,419 | +0.52(+2.73%) |
May 16, 2006 | 18.92 | 19.16 | 18.92 | 19.05 | 753,546 | +0.04(+0.20%) |
May 15, 2006 | 19.16 | 19.37 | 18.83 | 19.02 | 819,199 | -0.46(-2.38%) |
May 12, 2006 | 19.85 | 19.90 | 19.16 | 19.48 | 1,291,270 | -0.13(-0.66%) |
May 11, 2006 | 20.08 | 20.08 | 19.51 | 19.61 | 1,217,533 | -0.33(-1.67%) |
May 10, 2006 | 19.99 | 20.10 | 19.93 | 19.94 | 537,292 | -0.28(-1.38%) |
May 09, 2006 | 20.35 | 20.38 | 20.22 | 20.22 | 870,729 | -0.32(-1.54%) |
May 08, 2006 | 20.39 | 20.66 | 20.18 | 20.54 | 1,627,186 | +0.59(+2.98%) |
May 05, 2006 | 19.63 | 20.05 | 19.59 | 19.94 | 824,050 | +0.43(+2.19%) |
May 04, 2006 | 19.33 | 19.62 | 19.33 | 19.52 | 905,657 | +0.32(+1.64%) |
May 03, 2006 | 19.29 | 19.40 | 19.16 | 19.20 | 715,815 | -0.37(-1.90%) |
May 02, 2006 | 19.44 | 19.62 | 19.44 | 19.57 | 415,690 | +0.13(+0.67%) |
May 01, 2006 | 19.67 | 19.79 | 19.43 | 19.44 | 266,921 | -0.08(-0.43%) |
Apr 28, 2006 | 19.76 | 19.80 | 19.48 | 19.53 | 464,848 | -0.24(-1.22%) |
Apr 27, 2006 | 19.62 | 19.86 | 19.48 | 19.77 | 431,321 | +0.09(+0.47%) |
Apr 26, 2006 | 19.80 | 19.80 | 19.59 | 19.67 | 524,140 | -0.03(-0.14%) |
Apr 25, 2006 | 20.09 | 20.18 | 19.67 | 19.70 | 1,350,239 | -0.36(-1.80%) |
Apr 24, 2006 | 20.04 | 20.29 | 20.04 | 20.06 | 832,782 | -0.69(-3.31%) |
Apr 21, 2006 | 20.78 | 20.78 | 20.60 | 20.75 | 995,026 | +0.02(+0.09%) |
Apr 20, 2006 | 20.40 | 20.85 | 20.36 | 20.73 | 1,322,318 | +0.42(+2.06%) |
Apr 19, 2006 | 20.37 | 20.40 | 20.20 | 20.31 | 445,983 | -0.06(-0.27%) |
Apr 18, 2006 | 19.92 | 20.48 | 19.92 | 20.37 | 1,316,820 | +0.45(+2.28%) |
Apr 17, 2006 | 19.85 | 19.97 | 19.71 | 19.92 | 859,302 | +0.10(+0.52%) |
Apr 13, 2006 | 19.43 | 19.85 | 19.67 | 19.81 | 1,023,379 | +0.38(+1.96%) |
Apr 12, 2006 | 19.57 | 19.74 | 19.31 | 19.43 | 979,610 | -0.04(-0.19%) |
Apr 11, 2006 | 19.94 | 19.95 | 18.67 | 19.47 | 3,171,688 | -0.51(-2.55%) |
Apr 10, 2006 | 20.41 | 20.41 | 19.91 | 19.98 | 1,073,615 | -0.32(-1.55%) |
Apr 07, 2006 | 20.64 | 20.78 | 20.23 | 20.30 | 1,376,543 | -0.58(-2.80%) |
Apr 06, 2006 | 21.43 | 21.54 | 20.86 | 20.88 | 1,214,191 | -0.92(-4.21%) |
Apr 05, 2006 | 21.52 | 21.84 | 21.45 | 21.80 | 530,285 | +0.70(+3.30%) |
Apr 04, 2006 | 21.00 | 21.21 | 20.87 | 21.10 | 947,161 | -0.20(-0.96%) |