Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.32 | 17.75 | 17.14 | 17.72 | 2,909,958 | +0.45(+2.59%) |
Jun 29, 2006 | 16.74 | 17.29 | 16.68 | 17.28 | 2,239,841 | +0.61(+3.67%) |
Jun 28, 2006 | 16.55 | 16.67 | 16.40 | 16.67 | 2,867,799 | +0.19(+1.12%) |
Jun 27, 2006 | 16.84 | 17.06 | 16.27 | 16.48 | 5,590,424 | -0.29(-1.72%) |
Jun 26, 2006 | 16.66 | 16.83 | 16.35 | 16.77 | 1,792,757 | +0.17(+1.05%) |
Jun 23, 2006 | 16.43 | 16.62 | 16.25 | 16.59 | 2,295,259 | +0.44(+2.73%) |
Jun 22, 2006 | 16.25 | 16.44 | 15.99 | 16.15 | 2,417,655 | -0.11(-0.65%) |
Jun 21, 2006 | 15.90 | 16.54 | 15.90 | 16.26 | 3,541,996 | +0.44(+2.75%) |
Jun 20, 2006 | 16.38 | 16.54 | 15.78 | 15.82 | 2,213,322 | -0.46(-2.85%) |
Jun 19, 2006 | 16.99 | 17.06 | 16.25 | 16.29 | 3,068,732 | -0.80(-4.70%) |
Jun 16, 2006 | 17.28 | 17.28 | 16.77 | 17.09 | 2,356,457 | -0.09(-0.53%) |
Jun 15, 2006 | 16.47 | 17.26 | 16.47 | 17.18 | 2,896,018 | +0.94(+5.78%) |
Jun 14, 2006 | 15.63 | 16.26 | 15.63 | 16.24 | 4,125,075 | +0.73(+4.70%) |
Jun 13, 2006 | 15.90 | 16.31 | 15.31 | 15.52 | 3,686,491 | -0.66(-4.07%) |
Jun 12, 2006 | 17.26 | 17.27 | 16.14 | 16.17 | 3,435,239 | -1.04(-6.03%) |
Jun 09, 2006 | 17.63 | 17.67 | 16.89 | 17.21 | 2,184,763 | -0.26(-1.48%) |
Jun 08, 2006 | 17.09 | 17.53 | 16.54 | 17.47 | 3,769,448 | -0.12(-0.67%) |
Jun 07, 2006 | 18.49 | 18.49 | 17.54 | 17.59 | 3,360,442 | -1.06(-5.68%) |
Jun 06, 2006 | 18.63 | 19.07 | 18.33 | 18.65 | 2,683,866 | -0.01(-0.03%) |
Jun 05, 2006 | 20.09 | 20.12 | 18.61 | 18.65 | 4,125,075 | -1.09(-5.50%) |
Jun 02, 2006 | 19.56 | 19.79 | 19.31 | 19.74 | 2,337,078 | +0.52(+2.72%) |
Jun 01, 2006 | 19.28 | 19.45 | 18.95 | 19.22 | 2,909,618 | -0.13(-0.65%) |
May 31, 2006 | 18.60 | 19.38 | 18.60 | 19.34 | 3,415,520 | +0.74(+4.00%) |
May 30, 2006 | 19.22 | 19.24 | 18.44 | 18.60 | 2,792,322 | -0.30(-1.60%) |
May 26, 2006 | 18.64 | 19.07 | 18.57 | 18.90 | 2,605,668 | +0.33(+1.77%) |
May 25, 2006 | 18.38 | 18.69 | 18.21 | 18.57 | 4,789,072 | +0.36(+1.95%) |
May 24, 2006 | 18.64 | 18.79 | 17.80 | 18.22 | 4,633,358 | -0.52(-2.78%) |
May 23, 2006 | 19.25 | 19.61 | 18.72 | 18.74 | 4,135,615 | -0.27(-1.42%) |
May 22, 2006 | 19.07 | 19.15 | 18.44 | 19.01 | 4,544,621 | -0.23(-1.19%) |
May 19, 2006 | 19.39 | 19.71 | 18.86 | 19.24 | 4,382,786 | -0.24(-1.25%) |
May 18, 2006 | 20.13 | 20.19 | 19.43 | 19.48 | 3,454,279 | -0.63(-3.13%) |
May 17, 2006 | 20.91 | 21.02 | 20.08 | 20.11 | 3,472,298 | -0.84(-4.00%) |
May 16, 2006 | 21.38 | 21.43 | 20.76 | 20.95 | 2,744,384 | -0.23(-1.10%) |
May 15, 2006 | 21.32 | 21.59 | 20.86 | 21.18 | 2,790,622 | -0.85(-3.85%) |
May 12, 2006 | 22.91 | 22.92 | 21.96 | 22.03 | 3,675,951 | -0.94(-4.11%) |
May 11, 2006 | 23.55 | 23.67 | 22.94 | 22.97 | 3,873,824 | -0.53(-2.25%) |
May 10, 2006 | 22.94 | 23.50 | 22.84 | 23.50 | 3,661,331 | +0.48(+2.08%) |
May 09, 2006 | 22.65 | 23.15 | 22.55 | 23.02 | 2,421,735 | +0.33(+1.47%) |
May 08, 2006 | 22.19 | 22.70 | 22.04 | 22.69 | 1,966,491 | +0.25(+1.10%) |
May 05, 2006 | 22.55 | 22.64 | 22.09 | 22.44 | 2,455,054 | -0.01(-0.03%) |
May 04, 2006 | 21.96 | 22.49 | 21.71 | 22.45 | 2,586,289 | +0.27(+1.21%) |
May 03, 2006 | 22.27 | 22.46 | 21.92 | 22.18 | 2,892,618 | -0.09(-0.40%) |
May 02, 2006 | 21.72 | 22.27 | 21.64 | 22.27 | 2,243,581 | +0.66(+3.05%) |
May 01, 2006 | 20.99 | 21.78 | 20.99 | 21.61 | 2,224,882 | +0.21(+1.00%) |
Apr 28, 2006 | 21.06 | 21.59 | 21.05 | 21.39 | 3,390,701 | +0.51(+2.47%) |
Apr 27, 2006 | 21.19 | 21.19 | 20.50 | 20.88 | 3,200,648 | -0.68(-3.16%) |
Apr 26, 2006 | 21.54 | 22.06 | 21.53 | 21.56 | 2,187,823 | +0.08(+0.36%) |
Apr 25, 2006 | 22.05 | 22.21 | 21.16 | 21.49 | 3,131,630 | -0.39(-1.79%) |
Apr 24, 2006 | 22.06 | 22.07 | 21.71 | 21.88 | 1,546,945 | -0.30(-1.34%) |
Apr 21, 2006 | 21.94 | 22.31 | 21.82 | 22.17 | 1,925,352 | +0.27(+1.24%) |
Apr 20, 2006 | 22.02 | 22.17 | 21.47 | 21.90 | 2,589,349 | -0.08(-0.37%) |
Apr 19, 2006 | 21.33 | 22.12 | 21.33 | 21.99 | 2,806,601 | +0.59(+2.74%) |
Apr 18, 2006 | 21.06 | 21.45 | 21.05 | 21.40 | 1,715,580 | +0.50(+2.38%) |
Apr 17, 2006 | 20.85 | 20.99 | 20.64 | 20.90 | 1,490,847 | +0.21(+1.01%) |
Apr 13, 2006 | 20.42 | 20.70 | 20.03 | 20.69 | 1,370,832 | +0.27(+1.32%) |
Apr 12, 2006 | 20.46 | 20.62 | 20.30 | 20.42 | 1,538,106 | -0.01(-0.04%) |
Apr 11, 2006 | 20.96 | 21.06 | 20.31 | 20.43 | 1,750,598 | -0.36(-1.75%) |
Apr 10, 2006 | 20.56 | 20.87 | 20.48 | 20.80 | 1,781,537 | +0.54(+2.66%) |
Apr 07, 2006 | 20.50 | 20.65 | 20.18 | 20.26 | 1,117,880 | -0.31(-1.53%) |
Apr 06, 2006 | 20.63 | 20.86 | 20.29 | 20.57 | 1,773,377 | +0.02(+0.10%) |
Apr 05, 2006 | 20.10 | 20.59 | 19.83 | 20.55 | 2,779,062 | +0.52(+2.61%) |
Apr 04, 2006 | 20.14 | 20.21 | 19.71 | 20.03 | 3,640,592 | -0.13(-0.66%) |