Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.33 | 17.50 | 17.01 | 17.07 | 1,580,205 | +0.11(+0.63%) |
Jun 29, 2006 | 16.62 | 17.10 | 16.51 | 16.96 | 4,581,112 | +0.72(+4.46%) |
Jun 28, 2006 | 16.17 | 16.34 | 16.04 | 16.24 | 2,609,391 | +0.29(+1.83%) |
Jun 27, 2006 | 16.40 | 16.70 | 15.90 | 15.95 | 4,414,709 | -0.10(-0.61%) |
Jun 26, 2006 | 16.29 | 16.31 | 15.98 | 16.04 | 1,866,065 | -0.12(-0.77%) |
Jun 23, 2006 | 16.18 | 16.36 | 16.03 | 16.17 | 1,810,748 | -0.12(-0.76%) |
Jun 22, 2006 | 16.22 | 16.29 | 15.91 | 16.29 | 2,449,210 | -0.06(-0.38%) |
Jun 21, 2006 | 15.48 | 16.35 | 15.48 | 16.35 | 2,921,722 | +0.88(+5.65%) |
Jun 20, 2006 | 15.61 | 15.90 | 15.40 | 15.48 | 2,587,672 | -0.03(-0.17%) |
Jun 19, 2006 | 15.73 | 15.87 | 15.39 | 15.51 | 3,552,265 | -0.20(-1.29%) |
Jun 16, 2006 | 15.74 | 15.74 | 15.39 | 15.71 | 2,522,739 | -0.06(-0.39%) |
Jun 15, 2006 | 15.09 | 15.77 | 14.96 | 15.77 | 4,788,579 | +1.11(+7.60%) |
Jun 14, 2006 | 14.82 | 14.84 | 14.26 | 14.66 | 4,534,167 | +0.18(+1.22%) |
Jun 13, 2006 | 14.79 | 15.09 | 14.47 | 14.48 | 5,121,497 | -0.47(-3.13%) |
Jun 12, 2006 | 15.47 | 15.61 | 14.93 | 14.95 | 2,554,074 | -0.52(-3.37%) |
Jun 09, 2006 | 16.00 | 16.03 | 15.34 | 15.47 | 2,610,975 | -0.35(-2.23%) |
Jun 08, 2006 | 15.56 | 16.02 | 15.22 | 15.82 | 4,055,320 | -0.15(-0.94%) |
Jun 07, 2006 | 16.31 | 16.38 | 15.84 | 15.97 | 1,912,558 | -0.38(-2.32%) |
Jun 06, 2006 | 16.42 | 16.42 | 15.99 | 16.35 | 1,489,141 | -0.05(-0.32%) |
Jun 05, 2006 | 16.92 | 17.12 | 16.38 | 16.41 | 1,466,856 | -0.47(-2.78%) |
Jun 02, 2006 | 17.28 | 17.43 | 16.74 | 16.88 | 1,626,019 | -0.24(-1.39%) |
Jun 01, 2006 | 16.30 | 17.14 | 16.28 | 17.11 | 2,219,345 | +0.86(+5.27%) |
May 31, 2006 | 16.86 | 17.02 | 16.26 | 16.26 | 2,548,644 | -0.45(-2.70%) |
May 30, 2006 | 17.22 | 17.22 | 16.58 | 16.71 | 1,907,467 | -0.65(-3.72%) |
May 26, 2006 | 17.19 | 17.49 | 17.18 | 17.35 | 1,721,721 | +0.18(+1.03%) |
May 25, 2006 | 16.71 | 17.26 | 16.71 | 17.18 | 2,011,992 | +0.57(+3.41%) |
May 24, 2006 | 16.53 | 16.75 | 16.32 | 16.61 | 2,334,504 | -0.04(-0.21%) |
May 23, 2006 | 16.93 | 17.21 | 16.64 | 16.65 | 2,307,581 | -0.21(-1.26%) |
May 22, 2006 | 17.19 | 17.23 | 16.60 | 16.86 | 4,214,370 | -0.58(-3.34%) |
May 19, 2006 | 17.59 | 17.70 | 16.97 | 17.44 | 3,302,152 | -0.22(-1.25%) |
May 18, 2006 | 17.77 | 18.13 | 17.43 | 17.66 | 1,889,707 | -0.09(-0.50%) |
May 17, 2006 | 18.42 | 18.55 | 17.52 | 17.75 | 2,846,269 | -0.80(-4.29%) |
May 16, 2006 | 18.77 | 19.01 | 18.51 | 18.55 | 3,072,740 | -0.11(-0.57%) |
May 15, 2006 | 18.87 | 18.96 | 18.39 | 18.65 | 1,529,639 | -0.56(-2.90%) |
May 12, 2006 | 19.27 | 19.44 | 18.61 | 19.21 | 2,389,934 | -0.42(-2.16%) |
May 11, 2006 | 20.21 | 20.29 | 19.39 | 19.63 | 1,898,531 | -0.58(-2.89%) |
May 10, 2006 | 20.19 | 20.32 | 19.98 | 20.22 | 1,073,417 | +0.03(+0.13%) |
May 09, 2006 | 20.31 | 20.31 | 19.68 | 20.19 | 2,565,839 | +0.08(+0.40%) |
May 08, 2006 | 19.83 | 20.16 | 19.76 | 20.11 | 2,551,246 | +0.28(+1.43%) |
May 05, 2006 | 19.53 | 19.86 | 19.52 | 19.83 | 1,830,092 | +0.30(+1.54%) |
May 04, 2006 | 19.58 | 19.76 | 19.49 | 19.53 | 1,743,666 | -0.08(-0.41%) |
May 03, 2006 | 19.67 | 19.76 | 19.47 | 19.61 | 1,221,154 | +0.00(+0.00%) |
May 02, 2006 | 19.31 | 19.61 | 19.11 | 19.61 | 2,227,717 | +0.43(+2.26%) |
May 01, 2006 | 18.74 | 19.55 | 18.74 | 19.17 | 1,627,263 | +0.43(+2.31%) |
Apr 28, 2006 | 18.65 | 19.10 | 18.61 | 18.74 | 2,317,875 | +0.18(+0.95%) |
Apr 27, 2006 | 18.89 | 19.18 | 18.54 | 18.56 | 2,035,861 | -0.33(-1.73%) |
Apr 26, 2006 | 18.73 | 19.13 | 18.70 | 18.89 | 2,981,676 | +0.13(+0.71%) |
Apr 25, 2006 | 19.27 | 19.34 | 18.63 | 18.76 | 2,897,287 | -0.50(-2.62%) |
Apr 24, 2006 | 19.43 | 19.52 | 19.18 | 19.26 | 1,633,146 | -0.06(-0.32%) |
Apr 21, 2006 | 18.85 | 19.76 | 18.85 | 19.32 | 4,152,831 | +0.39(+2.05%) |
Apr 20, 2006 | 18.52 | 18.95 | 18.24 | 18.94 | 3,094,686 | +0.61(+3.33%) |
Apr 19, 2006 | 17.99 | 18.46 | 17.89 | 18.33 | 2,134,730 | +0.25(+1.37%) |
Apr 18, 2006 | 17.77 | 18.22 | 17.64 | 18.08 | 1,584,729 | +0.43(+2.46%) |
Apr 17, 2006 | 17.79 | 17.87 | 17.52 | 17.64 | 1,814,028 | -0.03(-0.15%) |
Apr 13, 2006 | 17.66 | 17.79 | 17.58 | 17.67 | 727,149 | +0.01(+0.05%) |
Apr 12, 2006 | 17.86 | 18.00 | 17.57 | 17.66 | 4,109,958 | -0.11(-0.65%) |
Apr 11, 2006 | 18.08 | 18.25 | 17.71 | 17.78 | 1,298,417 | -0.39(-2.14%) |
Apr 10, 2006 | 18.13 | 18.33 | 17.93 | 18.17 | 1,197,512 | +0.04(+0.20%) |
Apr 07, 2006 | 18.12 | 18.35 | 17.96 | 18.13 | 2,535,635 | -0.33(-1.77%) |
Apr 06, 2006 | 18.03 | 18.47 | 17.97 | 18.46 | 5,998,534 | +0.49(+2.71%) |
Apr 05, 2006 | 17.50 | 18.03 | 17.42 | 17.97 | 2,799,436 | +0.42(+2.37%) |
Apr 04, 2006 | 17.66 | 17.81 | 17.42 | 17.56 | 1,304,412 | -0.11(-0.60%) |