Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.46 | 16.57 | 16.40 | 16.40 | 5,838,353 | +0.17(+1.06%) |
Jun 29, 2006 | 15.83 | 16.32 | 15.83 | 16.23 | 7,296,392 | +0.50(+3.17%) |
Jun 28, 2006 | 15.64 | 15.75 | 15.59 | 15.73 | 3,480,255 | +0.30(+1.92%) |
Jun 27, 2006 | 15.61 | 15.62 | 15.41 | 15.43 | 3,688,859 | -0.18(-1.12%) |
Jun 26, 2006 | 15.59 | 15.67 | 15.50 | 15.61 | 2,215,868 | +0.00(+0.00%) |
Jun 23, 2006 | 15.59 | 15.69 | 15.56 | 15.61 | 3,609,356 | +0.05(+0.32%) |
Jun 22, 2006 | 15.67 | 15.68 | 15.55 | 15.56 | 4,063,762 | -0.13(-0.84%) |
Jun 21, 2006 | 15.65 | 15.77 | 15.62 | 15.69 | 4,175,723 | -0.14(-0.87%) |
Jun 20, 2006 | 15.76 | 15.86 | 15.73 | 15.83 | 8,519,204 | +0.30(+1.96%) |
Jun 19, 2006 | 15.58 | 15.59 | 15.47 | 15.53 | 8,004,988 | +0.09(+0.57%) |
Jun 16, 2006 | 15.50 | 15.63 | 15.37 | 15.44 | 3,005,426 | -0.22(-1.40%) |
Jun 15, 2006 | 15.42 | 15.70 | 15.41 | 15.66 | 5,909,104 | +0.38(+2.51%) |
Jun 14, 2006 | 15.41 | 15.45 | 15.15 | 15.27 | 6,502,093 | +0.53(+3.63%) |
Jun 13, 2006 | 14.72 | 14.88 | 14.72 | 14.74 | 4,464,194 | +0.02(+0.17%) |
Jun 12, 2006 | 14.78 | 14.84 | 14.71 | 14.71 | 3,214,395 | +0.05(+0.32%) |
Jun 09, 2006 | 14.71 | 14.79 | 14.64 | 14.67 | 4,256,684 | +0.28(+1.94%) |
Jun 08, 2006 | 14.45 | 14.48 | 14.21 | 14.39 | 10,294,525 | -0.36(-2.45%) |
Jun 07, 2006 | 14.76 | 14.92 | 14.71 | 14.75 | 3,090,399 | -0.05(-0.31%) |
Jun 06, 2006 | 14.83 | 14.84 | 14.70 | 14.80 | 2,586,030 | -0.04(-0.26%) |
Jun 05, 2006 | 15.01 | 15.05 | 14.81 | 14.83 | 2,928,841 | -0.16(-1.04%) |
Jun 02, 2006 | 14.92 | 15.00 | 14.86 | 14.99 | 2,809,222 | +0.28(+1.90%) |
Jun 01, 2006 | 14.41 | 14.72 | 14.40 | 14.71 | 2,375,603 | +0.19(+1.34%) |
May 31, 2006 | 14.40 | 14.55 | 14.35 | 14.52 | 2,682,674 | +0.20(+1.42%) |
May 30, 2006 | 14.49 | 14.55 | 14.30 | 14.31 | 2,576,913 | -0.21(-1.42%) |
May 26, 2006 | 14.41 | 14.56 | 14.35 | 14.52 | 3,029,860 | +0.01(+0.09%) |
May 25, 2006 | 14.49 | 14.53 | 14.38 | 14.51 | 3,617,014 | +0.08(+0.59%) |
May 24, 2006 | 14.49 | 14.53 | 14.22 | 14.42 | 3,943,049 | -0.10(-0.68%) |
May 23, 2006 | 14.48 | 14.63 | 14.44 | 14.52 | 3,524,383 | +0.14(+0.99%) |
May 22, 2006 | 14.25 | 14.42 | 14.21 | 14.38 | 5,407,287 | -0.16(-1.11%) |
May 19, 2006 | 14.46 | 14.55 | 14.36 | 14.54 | 8,600,166 | +0.01(+0.06%) |
May 18, 2006 | 14.57 | 14.69 | 14.52 | 14.53 | 3,217,312 | -0.07(-0.49%) |
May 17, 2006 | 14.88 | 14.96 | 14.55 | 14.60 | 4,621,376 | -0.47(-3.11%) |
May 16, 2006 | 14.95 | 15.11 | 14.91 | 15.07 | 4,184,110 | +0.35(+2.35%) |
May 15, 2006 | 14.67 | 14.81 | 14.65 | 14.72 | 3,704,905 | -0.05(-0.35%) |
May 12, 2006 | 14.91 | 15.00 | 14.76 | 14.78 | 4,962,728 | -0.12(-0.79%) |
May 11, 2006 | 14.97 | 15.02 | 14.88 | 14.89 | 7,129,363 | -0.12(-0.79%) |
May 10, 2006 | 15.09 | 15.14 | 15.00 | 15.01 | 1,868,316 | -0.09(-0.58%) |
May 09, 2006 | 15.08 | 15.14 | 15.05 | 15.10 | 1,930,679 | +0.13(+0.86%) |
May 08, 2006 | 14.94 | 15.00 | 14.90 | 14.97 | 2,782,964 | +0.03(+0.18%) |
May 05, 2006 | 14.94 | 15.00 | 14.88 | 14.94 | 6,520,692 | -0.02(-0.17%) |
May 04, 2006 | 14.78 | 15.02 | 14.87 | 14.97 | 6,306,983 | -0.07(-0.46%) |
May 03, 2006 | 15.08 | 15.11 | 15.00 | 15.04 | 2,158,976 | -0.25(-1.61%) |
May 02, 2006 | 15.15 | 15.32 | 15.13 | 15.28 | 5,919,680 | +0.14(+0.94%) |
May 01, 2006 | 15.45 | 15.45 | 15.09 | 15.14 | 7,242,417 | +0.02(+0.16%) |
Apr 28, 2006 | 14.96 | 15.22 | 14.96 | 15.12 | 5,495,908 | +0.03(+0.22%) |
Apr 27, 2006 | 14.97 | 15.19 | 14.94 | 15.08 | 12,121,996 | +0.33(+2.25%) |
Apr 26, 2006 | 14.69 | 14.83 | 14.61 | 14.75 | 4,453,618 | +0.02(+0.15%) |
Apr 25, 2006 | 14.77 | 14.78 | 14.64 | 14.73 | 4,673,163 | +0.07(+0.50%) |
Apr 24, 2006 | 14.59 | 14.71 | 14.58 | 14.66 | 2,409,519 | -0.14(-0.96%) |
Apr 21, 2006 | 14.60 | 14.84 | 14.59 | 14.80 | 4,873,014 | +0.20(+1.39%) |
Apr 20, 2006 | 14.51 | 14.63 | 14.49 | 14.60 | 4,398,914 | +0.08(+0.57%) |
Apr 19, 2006 | 14.30 | 14.51 | 14.29 | 14.51 | 4,841,650 | +0.22(+1.53%) |
Apr 18, 2006 | 14.25 | 14.31 | 14.21 | 14.29 | 4,449,971 | +0.14(+0.99%) |
Apr 17, 2006 | 14.00 | 14.19 | 14.00 | 14.15 | 2,110,472 | +0.03(+0.23%) |
Apr 13, 2006 | 14.03 | 14.16 | 14.06 | 14.12 | 1,517,118 | +0.09(+0.65%) |
Apr 12, 2006 | 13.95 | 14.09 | 14.00 | 14.03 | 1,350,089 | +0.09(+0.61%) |
Apr 11, 2006 | 13.97 | 14.01 | 13.88 | 13.95 | 1,949,643 | +0.04(+0.30%) |
Apr 10, 2006 | 13.98 | 14.02 | 13.86 | 13.90 | 1,745,415 | -0.12(-0.82%) |
Apr 07, 2006 | 14.12 | 14.16 | 13.98 | 14.02 | 3,582,733 | -0.07(-0.49%) |
Apr 06, 2006 | 14.08 | 14.11 | 13.99 | 14.09 | 2,498,504 | +0.04(+0.25%) |
Apr 05, 2006 | 13.94 | 14.09 | 13.94 | 14.05 | 4,048,445 | +0.07(+0.49%) |
Apr 04, 2006 | 13.93 | 13.98 | 13.89 | 13.98 | 2,222,797 | +0.13(+0.91%) |