Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.46 | 17.48 | 17.26 | 17.34 | 3,660,724 | -0.09(-0.52%) |
Jun 29, 2006 | 16.81 | 17.43 | 16.80 | 17.43 | 5,080,379 | +0.76(+4.54%) |
Jun 28, 2006 | 16.47 | 16.68 | 16.45 | 16.68 | 2,037,819 | +0.39(+2.41%) |
Jun 27, 2006 | 16.44 | 16.60 | 16.23 | 16.28 | 2,047,561 | -0.06(-0.39%) |
Jun 26, 2006 | 16.31 | 16.37 | 16.26 | 16.35 | 800,603 | +0.04(+0.22%) |
Jun 23, 2006 | 16.15 | 16.33 | 16.05 | 16.31 | 801,489 | +0.15(+0.95%) |
Jun 22, 2006 | 16.14 | 16.17 | 15.92 | 16.16 | 3,197,986 | -0.05(-0.29%) |
Jun 21, 2006 | 15.85 | 16.32 | 15.85 | 16.21 | 2,788,385 | +0.47(+2.96%) |
Jun 20, 2006 | 15.74 | 15.95 | 15.67 | 15.74 | 1,541,427 | +0.01(+0.07%) |
Jun 19, 2006 | 16.04 | 16.10 | 15.61 | 15.73 | 3,404,336 | -0.32(-1.98%) |
Jun 16, 2006 | 16.12 | 16.14 | 15.96 | 16.05 | 3,887,444 | +0.01(+0.08%) |
Jun 15, 2006 | 15.58 | 16.12 | 15.56 | 16.03 | 3,885,673 | +0.70(+4.57%) |
Jun 14, 2006 | 15.02 | 15.33 | 14.98 | 15.33 | 5,039,640 | +0.45(+3.02%) |
Jun 13, 2006 | 15.02 | 15.24 | 14.72 | 14.88 | 5,661,791 | -0.58(-3.78%) |
Jun 12, 2006 | 15.82 | 15.90 | 15.21 | 15.47 | 2,483,731 | -0.36(-2.25%) |
Jun 09, 2006 | 16.03 | 16.14 | 15.79 | 15.83 | 4,447,601 | -0.23(-1.43%) |
Jun 08, 2006 | 16.04 | 16.20 | 15.48 | 16.06 | 8,660,512 | -0.49(-2.95%) |
Jun 07, 2006 | 16.72 | 16.96 | 16.54 | 16.54 | 4,551,662 | -0.19(-1.13%) |
Jun 06, 2006 | 16.89 | 16.91 | 16.38 | 16.73 | 4,641,552 | +0.36(+2.21%) |
Jun 05, 2006 | 17.02 | 17.03 | 16.33 | 16.37 | 4,352,839 | -0.53(-3.14%) |
Jun 02, 2006 | 16.79 | 16.96 | 16.71 | 16.90 | 2,330,518 | +0.19(+1.16%) |
Jun 01, 2006 | 16.42 | 16.79 | 16.34 | 16.71 | 2,895,103 | +0.16(+0.98%) |
May 31, 2006 | 16.43 | 16.60 | 16.40 | 16.55 | 1,924,902 | +0.29(+1.76%) |
May 30, 2006 | 16.78 | 16.78 | 16.25 | 16.26 | 3,526,110 | -0.64(-3.80%) |
May 26, 2006 | 16.90 | 16.96 | 16.71 | 16.90 | 2,487,716 | -0.09(-0.54%) |
May 25, 2006 | 16.49 | 17.01 | 16.49 | 16.99 | 2,588,234 | +0.49(+2.94%) |
May 24, 2006 | 16.72 | 16.87 | 16.01 | 16.51 | 4,967,462 | -0.23(-1.35%) |
May 23, 2006 | 16.82 | 17.14 | 16.71 | 16.73 | 4,597,714 | +0.26(+1.55%) |
May 22, 2006 | 16.44 | 16.60 | 16.15 | 16.48 | 10,090,794 | -1.17(-6.63%) |
May 19, 2006 | 17.54 | 17.73 | 17.19 | 17.65 | 2,876,062 | +0.35(+2.04%) |
May 18, 2006 | 17.41 | 17.64 | 17.29 | 17.30 | 3,284,777 | -0.15(-0.88%) |
May 17, 2006 | 17.91 | 18.06 | 17.38 | 17.45 | 5,147,243 | -0.57(-3.15%) |
May 16, 2006 | 17.81 | 18.05 | 17.73 | 18.02 | 2,818,939 | +0.13(+0.73%) |
May 15, 2006 | 17.80 | 18.02 | 17.62 | 17.89 | 5,115,804 | -0.29(-1.62%) |
May 12, 2006 | 18.34 | 18.49 | 18.03 | 18.18 | 4,736,314 | -0.14(-0.76%) |
May 11, 2006 | 18.75 | 18.76 | 18.29 | 18.32 | 2,500,115 | -0.29(-1.55%) |
May 10, 2006 | 18.66 | 18.69 | 18.50 | 18.61 | 2,712,664 | -0.24(-1.26%) |
May 09, 2006 | 18.71 | 18.90 | 18.66 | 18.85 | 3,252,452 | -0.06(-0.33%) |
May 08, 2006 | 18.84 | 18.95 | 18.69 | 18.91 | 2,990,750 | +0.38(+2.03%) |
May 05, 2006 | 18.47 | 18.55 | 18.41 | 18.53 | 1,881,949 | +0.17(+0.94%) |
May 04, 2006 | 18.29 | 18.36 | 18.25 | 18.36 | 1,729,179 | +0.25(+1.40%) |
May 03, 2006 | 18.29 | 18.29 | 18.02 | 18.11 | 2,294,650 | -0.12(-0.67%) |
May 02, 2006 | 18.06 | 18.24 | 18.02 | 18.23 | 3,185,145 | +0.41(+2.31%) |
May 01, 2006 | 17.83 | 17.96 | 17.78 | 17.82 | 2,509,414 | +0.07(+0.38%) |
Apr 28, 2006 | 17.61 | 17.79 | 17.50 | 17.75 | 2,141,437 | +0.46(+2.68%) |
Apr 27, 2006 | 17.40 | 17.42 | 17.05 | 17.29 | 4,129,662 | -0.39(-2.22%) |
Apr 26, 2006 | 17.69 | 17.76 | 17.66 | 17.68 | 2,612,146 | +0.15(+0.84%) |
Apr 25, 2006 | 17.61 | 17.74 | 17.50 | 17.53 | 3,579,690 | -0.46(-2.54%) |
Apr 24, 2006 | 18.07 | 18.07 | 17.97 | 17.99 | 2,897,760 | -0.45(-2.44%) |
Apr 21, 2006 | 18.38 | 18.52 | 18.37 | 18.44 | 2,831,781 | +0.10(+0.54%) |
Apr 20, 2006 | 18.42 | 18.45 | 18.18 | 18.34 | 3,134,664 | -0.01(-0.06%) |
Apr 19, 2006 | 18.23 | 18.35 | 18.02 | 18.35 | 3,039,902 | +0.19(+1.06%) |
Apr 18, 2006 | 17.98 | 18.16 | 17.92 | 18.16 | 5,543,560 | +0.62(+3.55%) |
Apr 17, 2006 | 17.38 | 17.54 | 17.37 | 17.54 | 3,588,989 | +0.23(+1.31%) |
Apr 13, 2006 | 17.19 | 17.33 | 17.20 | 17.31 | 989,241 | +0.12(+0.72%) |
Apr 12, 2006 | 17.19 | 17.19 | 17.14 | 17.19 | 2,160,478 | -0.03(-0.17%) |
Apr 11, 2006 | 17.50 | 17.55 | 17.19 | 17.21 | 2,058,631 | -0.32(-1.80%) |
Apr 10, 2006 | 17.48 | 17.54 | 17.41 | 17.53 | 1,759,291 | +0.19(+1.11%) |
Apr 07, 2006 | 17.61 | 17.63 | 17.28 | 17.34 | 2,992,079 | -0.24(-1.37%) |
Apr 06, 2006 | 17.64 | 17.64 | 17.47 | 17.58 | 2,257,454 | +0.14(+0.78%) |
Apr 05, 2006 | 17.33 | 17.66 | 17.30 | 17.45 | 1,531,685 | +0.11(+0.65%) |
Apr 04, 2006 | 17.19 | 17.66 | 17.16 | 17.33 | 1,373,159 | +0.23(+1.37%) |