Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.31 | 17.49 | 16.99 | 17.05 | 1,581,778 | +0.11(+0.62%) |
Jun 29, 2006 | 16.60 | 17.08 | 16.50 | 16.95 | 4,585,674 | +0.72(+4.46%) |
Jun 28, 2006 | 16.15 | 16.32 | 16.03 | 16.22 | 2,611,989 | +0.29(+1.83%) |
Jun 27, 2006 | 16.38 | 16.68 | 15.89 | 15.93 | 4,419,105 | -0.10(-0.61%) |
Jun 26, 2006 | 16.28 | 16.29 | 15.97 | 16.03 | 1,867,923 | -0.12(-0.77%) |
Jun 23, 2006 | 16.16 | 16.35 | 16.01 | 16.15 | 1,812,551 | -0.12(-0.76%) |
Jun 22, 2006 | 16.21 | 16.28 | 15.90 | 16.28 | 2,451,649 | -0.06(-0.38%) |
Jun 21, 2006 | 15.46 | 16.34 | 15.46 | 16.34 | 2,924,631 | +0.87(+5.65%) |
Jun 20, 2006 | 15.60 | 15.89 | 15.38 | 15.46 | 2,590,248 | -0.03(-0.17%) |
Jun 19, 2006 | 15.71 | 15.85 | 15.38 | 15.49 | 3,555,802 | -0.20(-1.29%) |
Jun 16, 2006 | 15.72 | 15.72 | 15.38 | 15.69 | 2,525,251 | -0.06(-0.39%) |
Jun 15, 2006 | 15.07 | 15.75 | 14.94 | 15.75 | 4,793,347 | +1.11(+7.60%) |
Jun 14, 2006 | 14.80 | 14.83 | 14.24 | 14.64 | 4,538,681 | +0.18(+1.22%) |
Jun 13, 2006 | 14.77 | 15.07 | 14.46 | 14.47 | 5,126,597 | -0.47(-3.13%) |
Jun 12, 2006 | 15.45 | 15.60 | 14.92 | 14.93 | 2,556,617 | -0.52(-3.37%) |
Jun 09, 2006 | 15.98 | 16.01 | 15.32 | 15.45 | 2,613,575 | -0.35(-2.23%) |
Jun 08, 2006 | 15.54 | 16.00 | 15.21 | 15.81 | 4,059,358 | -0.15(-0.94%) |
Jun 07, 2006 | 16.29 | 16.36 | 15.83 | 15.96 | 1,914,462 | -0.38(-2.32%) |
Jun 06, 2006 | 16.40 | 16.40 | 15.98 | 16.34 | 1,490,624 | -0.05(-0.32%) |
Jun 05, 2006 | 16.90 | 17.11 | 16.36 | 16.39 | 1,468,317 | -0.47(-2.78%) |
Jun 02, 2006 | 17.27 | 17.42 | 16.73 | 16.86 | 1,627,638 | -0.24(-1.39%) |
Jun 01, 2006 | 16.28 | 17.12 | 16.27 | 17.10 | 2,221,555 | +0.86(+5.27%) |
May 31, 2006 | 16.84 | 17.00 | 16.24 | 16.24 | 2,551,182 | -0.45(-2.70%) |
May 30, 2006 | 17.20 | 17.20 | 16.57 | 16.69 | 1,909,367 | -0.64(-3.72%) |
May 26, 2006 | 17.18 | 17.47 | 17.16 | 17.34 | 1,723,435 | +0.18(+1.03%) |
May 25, 2006 | 16.69 | 17.25 | 16.69 | 17.16 | 2,013,996 | +0.57(+3.41%) |
May 24, 2006 | 16.51 | 16.74 | 16.30 | 16.59 | 2,336,828 | -0.04(-0.21%) |
May 23, 2006 | 16.91 | 17.19 | 16.62 | 16.63 | 2,309,879 | -0.21(-1.26%) |
May 22, 2006 | 17.18 | 17.21 | 16.59 | 16.84 | 4,218,566 | -0.58(-3.35%) |
May 19, 2006 | 17.57 | 17.68 | 16.96 | 17.42 | 3,305,440 | -0.22(-1.25%) |
May 18, 2006 | 17.75 | 18.11 | 17.42 | 17.64 | 1,891,589 | -0.09(-0.50%) |
May 17, 2006 | 18.40 | 18.53 | 17.50 | 17.73 | 2,849,103 | -0.79(-4.29%) |
May 16, 2006 | 18.75 | 18.99 | 18.49 | 18.53 | 3,075,799 | -0.11(-0.57%) |
May 15, 2006 | 18.85 | 18.94 | 18.37 | 18.63 | 1,531,162 | -0.56(-2.90%) |
May 12, 2006 | 19.25 | 19.42 | 18.59 | 19.19 | 2,392,314 | -0.42(-2.16%) |
May 11, 2006 | 20.19 | 20.27 | 19.38 | 19.61 | 1,900,421 | -0.58(-2.89%) |
May 10, 2006 | 20.17 | 20.30 | 19.96 | 20.20 | 1,074,486 | +0.03(+0.13%) |
May 09, 2006 | 20.29 | 20.29 | 19.66 | 20.17 | 2,568,394 | +0.08(+0.40%) |
May 08, 2006 | 19.81 | 20.14 | 19.74 | 20.09 | 2,553,787 | +0.28(+1.43%) |
May 05, 2006 | 19.51 | 19.84 | 19.50 | 19.81 | 1,831,914 | +0.30(+1.54%) |
May 04, 2006 | 19.56 | 19.74 | 19.47 | 19.51 | 1,745,402 | -0.08(-0.41%) |
May 03, 2006 | 19.65 | 19.74 | 19.45 | 19.59 | 1,222,370 | +0.00(+0.00%) |
May 02, 2006 | 19.29 | 19.59 | 19.09 | 19.59 | 2,229,935 | +0.43(+2.26%) |
May 01, 2006 | 18.72 | 19.53 | 18.72 | 19.15 | 1,628,884 | +0.43(+2.31%) |
Apr 28, 2006 | 18.63 | 19.08 | 18.59 | 18.72 | 2,320,183 | +0.18(+0.95%) |
Apr 27, 2006 | 18.87 | 19.16 | 18.52 | 18.55 | 2,037,888 | -0.33(-1.73%) |
Apr 26, 2006 | 18.71 | 19.11 | 18.68 | 18.87 | 2,984,645 | +0.13(+0.71%) |
Apr 25, 2006 | 19.25 | 19.32 | 18.62 | 18.74 | 2,900,172 | -0.50(-2.62%) |
Apr 24, 2006 | 19.41 | 19.50 | 19.16 | 19.24 | 1,634,772 | -0.06(-0.32%) |
Apr 21, 2006 | 18.83 | 19.74 | 18.83 | 19.30 | 4,156,966 | +0.39(+2.05%) |
Apr 20, 2006 | 18.50 | 18.93 | 18.22 | 18.92 | 3,097,767 | +0.61(+3.33%) |
Apr 19, 2006 | 17.97 | 18.44 | 17.87 | 18.31 | 2,136,856 | +0.25(+1.37%) |
Apr 18, 2006 | 17.75 | 18.20 | 17.62 | 18.06 | 1,586,307 | +0.43(+2.45%) |
Apr 17, 2006 | 17.77 | 17.85 | 17.50 | 17.63 | 1,815,835 | -0.03(-0.15%) |
Apr 13, 2006 | 17.64 | 17.77 | 17.57 | 17.65 | 727,874 | +0.01(+0.05%) |
Apr 12, 2006 | 17.84 | 17.98 | 17.55 | 17.64 | 4,114,050 | -0.11(-0.65%) |
Apr 11, 2006 | 18.06 | 18.24 | 17.69 | 17.76 | 1,299,710 | -0.39(-2.14%) |
Apr 10, 2006 | 18.11 | 18.32 | 17.91 | 18.15 | 1,198,704 | +0.04(+0.19%) |
Apr 07, 2006 | 18.10 | 18.33 | 17.95 | 18.11 | 2,538,160 | -0.33(-1.77%) |
Apr 06, 2006 | 18.02 | 18.45 | 17.95 | 18.44 | 6,004,507 | +0.49(+2.71%) |
Apr 05, 2006 | 17.49 | 18.02 | 17.41 | 17.95 | 2,802,224 | +0.42(+2.37%) |
Apr 04, 2006 | 17.64 | 17.79 | 17.41 | 17.54 | 1,305,711 | -0.11(-0.60%) |