Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.50 | 17.55 | 17.34 | 17.45 | 866,146 | +0.15(+0.85%) |
Jun 29, 2006 | 17.00 | 17.36 | 16.98 | 17.30 | 831,843 | +0.51(+3.06%) |
Jun 28, 2006 | 16.81 | 16.87 | 16.65 | 16.79 | 313,217 | -0.01(-0.09%) |
Jun 27, 2006 | 16.95 | 16.97 | 16.73 | 16.80 | 583,828 | -0.10(-0.61%) |
Jun 26, 2006 | 16.76 | 16.90 | 16.71 | 16.90 | 288,307 | +0.23(+1.37%) |
Jun 23, 2006 | 16.53 | 16.74 | 16.48 | 16.68 | 444,847 | +0.09(+0.53%) |
Jun 22, 2006 | 16.62 | 16.68 | 16.54 | 16.59 | 396,796 | -0.12(-0.70%) |
Jun 21, 2006 | 16.52 | 16.79 | 16.46 | 16.71 | 636,099 | +0.39(+2.39%) |
Jun 20, 2006 | 16.40 | 16.53 | 16.32 | 16.32 | 544,489 | -0.02(-0.13%) |
Jun 19, 2006 | 16.60 | 16.60 | 16.29 | 16.34 | 630,246 | -0.34(-2.03%) |
Jun 16, 2006 | 16.74 | 16.75 | 16.57 | 16.68 | 718,317 | -0.16(-0.96%) |
Jun 15, 2006 | 16.59 | 16.84 | 16.57 | 16.84 | 1,125,459 | +0.43(+2.64%) |
Jun 14, 2006 | 16.35 | 16.51 | 16.22 | 16.40 | 1,483,733 | +0.13(+0.81%) |
Jun 13, 2006 | 16.66 | 16.82 | 16.24 | 16.27 | 2,478,924 | -0.58(-3.44%) |
Jun 12, 2006 | 17.17 | 17.25 | 16.81 | 16.85 | 1,071,691 | -0.22(-1.29%) |
Jun 09, 2006 | 17.21 | 17.28 | 17.01 | 17.07 | 593,357 | +0.21(+1.22%) |
Jun 08, 2006 | 16.95 | 16.95 | 16.48 | 16.87 | 2,568,901 | -0.29(-1.71%) |
Jun 07, 2006 | 17.26 | 17.43 | 17.09 | 17.16 | 1,132,265 | -0.31(-1.77%) |
Jun 06, 2006 | 17.47 | 17.51 | 17.26 | 17.47 | 1,450,247 | -0.17(-0.96%) |
Jun 05, 2006 | 17.98 | 18.04 | 17.63 | 17.64 | 704,841 | -0.37(-2.08%) |
Jun 02, 2006 | 18.06 | 18.07 | 17.93 | 18.01 | 1,107,491 | +0.16(+0.91%) |
Jun 01, 2006 | 17.53 | 17.95 | 17.48 | 17.85 | 1,177,050 | +0.00(+0.00%) |
May 31, 2006 | 17.85 | 17.90 | 17.70 | 17.85 | 1,385,181 | +0.21(+1.17%) |
May 30, 2006 | 17.91 | 17.93 | 17.65 | 17.65 | 890,920 | -0.07(-0.41%) |
May 26, 2006 | 17.64 | 17.72 | 17.54 | 17.72 | 1,211,625 | +0.15(+0.88%) |
May 25, 2006 | 17.26 | 17.57 | 17.22 | 17.57 | 685,512 | +0.62(+3.64%) |
May 24, 2006 | 16.92 | 17.09 | 16.74 | 16.95 | 1,216,933 | -0.16(-0.94%) |
May 23, 2006 | 17.23 | 17.40 | 17.09 | 17.11 | 938,155 | +0.01(+0.09%) |
May 22, 2006 | 16.98 | 17.12 | 16.76 | 17.09 | 2,485,322 | -0.15(-0.85%) |
May 19, 2006 | 17.01 | 17.26 | 16.84 | 17.24 | 1,349,244 | +0.06(+0.34%) |
May 18, 2006 | 17.49 | 17.49 | 17.11 | 17.18 | 1,645,174 | -0.24(-1.35%) |
May 17, 2006 | 17.85 | 17.87 | 17.39 | 17.42 | 997,640 | -0.37(-2.07%) |
May 16, 2006 | 17.85 | 17.94 | 17.59 | 17.79 | 1,052,498 | +0.07(+0.37%) |
May 15, 2006 | 18.00 | 18.00 | 17.54 | 17.72 | 1,450,519 | -0.41(-2.27%) |
May 12, 2006 | 18.37 | 18.37 | 17.99 | 18.13 | 2,986,524 | -0.30(-1.63%) |
May 11, 2006 | 18.75 | 18.78 | 18.38 | 18.43 | 991,106 | -0.29(-1.53%) |
May 10, 2006 | 18.72 | 18.75 | 18.60 | 18.72 | 1,175,825 | +0.01(+0.08%) |
May 09, 2006 | 18.53 | 18.82 | 18.53 | 18.70 | 1,172,013 | +0.23(+1.23%) |
May 08, 2006 | 18.51 | 18.52 | 18.30 | 18.48 | 1,234,902 | -0.07(-0.40%) |
May 05, 2006 | 18.45 | 18.55 | 18.41 | 18.55 | 752,076 | +0.24(+1.28%) |
May 04, 2006 | 18.34 | 18.45 | 18.27 | 18.31 | 1,043,514 | -0.08(-0.44%) |
May 03, 2006 | 18.61 | 18.61 | 18.31 | 18.40 | 840,827 | -0.15(-0.79%) |
May 02, 2006 | 18.43 | 18.54 | 18.37 | 18.54 | 853,895 | +0.20(+1.08%) |
May 01, 2006 | 18.37 | 18.53 | 18.29 | 18.34 | 906,302 | +0.08(+0.44%) |
Apr 28, 2006 | 18.23 | 18.31 | 18.19 | 18.26 | 584,917 | +0.12(+0.65%) |
Apr 27, 2006 | 18.07 | 18.34 | 18.00 | 18.15 | 1,839,149 | -0.12(-0.68%) |
Apr 26, 2006 | 18.38 | 18.41 | 18.22 | 18.27 | 1,624,756 | +0.05(+0.28%) |
Apr 25, 2006 | 18.25 | 18.39 | 18.13 | 18.22 | 544,625 | +0.03(+0.16%) |
Apr 24, 2006 | 18.22 | 18.26 | 18.09 | 18.19 | 407,686 | -0.11(-0.60%) |
Apr 21, 2006 | 18.26 | 18.30 | 18.17 | 18.30 | 1,030,174 | +0.23(+1.26%) |
Apr 20, 2006 | 18.38 | 18.70 | 18.04 | 18.07 | 1,273,560 | -0.35(-1.87%) |
Apr 19, 2006 | 18.29 | 18.45 | 18.23 | 18.42 | 1,361,632 | +0.11(+0.60%) |
Apr 18, 2006 | 18.05 | 18.31 | 18.04 | 18.31 | 588,593 | +0.32(+1.80%) |
Apr 17, 2006 | 17.90 | 18.04 | 17.90 | 17.98 | 577,022 | +0.17(+0.95%) |
Apr 13, 2006 | 17.79 | 17.81 | 17.58 | 17.81 | 516,176 | +0.03(+0.17%) |
Apr 12, 2006 | 17.86 | 17.86 | 17.70 | 17.79 | 648,214 | -0.01(-0.04%) |
Apr 11, 2006 | 18.09 | 18.09 | 17.76 | 17.79 | 863,696 | -0.10(-0.53%) |
Apr 10, 2006 | 17.96 | 17.99 | 17.81 | 17.89 | 941,013 | +0.07(+0.41%) |
Apr 07, 2006 | 18.00 | 18.04 | 17.80 | 17.81 | 1,440,855 | -0.12(-0.66%) |
Apr 06, 2006 | 17.84 | 17.98 | 17.76 | 17.93 | 721,584 | +0.21(+1.20%) |
Apr 05, 2006 | 17.56 | 17.78 | 17.56 | 17.72 | 622,759 | +0.18(+1.01%) |
Apr 04, 2006 | 17.46 | 17.59 | 17.42 | 17.54 | 1,190,662 | +0.10(+0.59%) |