Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.61 | 17.62 | 17.00 | 17.00 | 2,829,878 | -0.62(-3.52%) |
Jun 29, 2006 | 17.05 | 17.82 | 17.04 | 17.62 | 302,994 | +0.65(+3.84%) |
Jun 28, 2006 | 16.73 | 16.98 | 16.67 | 16.97 | 256,102 | +0.28(+1.67%) |
Jun 27, 2006 | 16.88 | 17.03 | 16.66 | 16.69 | 313,042 | +0.01(+0.05%) |
Jun 26, 2006 | 16.93 | 16.96 | 16.65 | 16.68 | 449,724 | -0.26(-1.51%) |
Jun 23, 2006 | 17.01 | 17.09 | 16.80 | 16.94 | 312,913 | -0.12(-0.68%) |
Jun 22, 2006 | 17.05 | 17.16 | 17.02 | 17.05 | 409,402 | -0.02(-0.09%) |
Jun 21, 2006 | 17.16 | 17.29 | 17.03 | 17.07 | 292,173 | -0.05(-0.27%) |
Jun 20, 2006 | 17.02 | 17.33 | 17.02 | 17.12 | 229,049 | +0.02(+0.09%) |
Jun 19, 2006 | 17.05 | 17.20 | 17.02 | 17.10 | 229,564 | +0.04(+0.23%) |
Jun 16, 2006 | 17.17 | 17.18 | 17.02 | 17.06 | 233,429 | -0.11(-0.63%) |
Jun 15, 2006 | 16.77 | 17.47 | 16.77 | 17.17 | 335,844 | +0.40(+2.36%) |
Jun 14, 2006 | 16.93 | 17.09 | 16.70 | 16.77 | 290,498 | -0.26(-1.50%) |
Jun 13, 2006 | 17.20 | 17.32 | 17.01 | 17.03 | 615,135 | -0.20(-1.17%) |
Jun 12, 2006 | 17.17 | 17.29 | 17.17 | 17.23 | 402,060 | -0.04(-0.22%) |
Jun 09, 2006 | 17.36 | 17.37 | 17.17 | 17.27 | 409,660 | -0.16(-0.89%) |
Jun 08, 2006 | 17.33 | 17.50 | 17.19 | 17.43 | 600,835 | +0.04(+0.22%) |
Jun 07, 2006 | 17.62 | 17.70 | 17.26 | 17.39 | 309,049 | -0.27(-1.54%) |
Jun 06, 2006 | 17.15 | 17.88 | 17.15 | 17.66 | 896,486 | +0.18(+1.02%) |
Jun 05, 2006 | 17.74 | 17.78 | 17.31 | 17.48 | 468,275 | -0.26(-1.44%) |
Jun 02, 2006 | 17.85 | 17.92 | 17.60 | 17.74 | 461,963 | -0.14(-0.78%) |
Jun 01, 2006 | 17.78 | 17.97 | 17.56 | 17.88 | 532,301 | +0.21(+1.19%) |
May 31, 2006 | 17.48 | 17.91 | 17.36 | 17.67 | 401,544 | +0.12(+0.71%) |
May 30, 2006 | 17.89 | 18.01 | 17.37 | 17.54 | 284,830 | -0.31(-1.74%) |
May 26, 2006 | 17.62 | 18.02 | 17.23 | 17.85 | 308,276 | +0.33(+1.91%) |
May 25, 2006 | 17.20 | 17.81 | 17.20 | 17.52 | 317,164 | +0.33(+1.94%) |
May 24, 2006 | 17.44 | 17.61 | 17.05 | 17.19 | 832,590 | -0.33(-1.86%) |
May 23, 2006 | 17.12 | 17.85 | 17.11 | 17.51 | 759,546 | +0.36(+2.08%) |
May 22, 2006 | 17.78 | 17.78 | 17.02 | 17.16 | 898,032 | -0.66(-3.70%) |
May 19, 2006 | 17.97 | 18.09 | 17.78 | 17.82 | 456,037 | -0.20(-1.12%) |
May 18, 2006 | 17.82 | 18.06 | 17.82 | 18.02 | 400,771 | +0.15(+0.83%) |
May 17, 2006 | 17.68 | 18.14 | 17.67 | 17.87 | 167,728 | +0.06(+0.35%) |
May 16, 2006 | 17.74 | 18.20 | 17.70 | 17.81 | 168,244 | -0.05(-0.26%) |
May 15, 2006 | 17.93 | 18.05 | 17.51 | 17.85 | 452,816 | -0.09(-0.48%) |
May 12, 2006 | 18.05 | 18.15 | 17.75 | 17.94 | 660,094 | -0.30(-1.66%) |
May 11, 2006 | 18.52 | 18.55 | 18.19 | 18.24 | 224,669 | -0.37(-2.00%) |
May 10, 2006 | 19.10 | 19.10 | 18.51 | 18.61 | 489,402 | -0.56(-2.91%) |
May 09, 2006 | 19.17 | 19.40 | 19.06 | 19.17 | 500,996 | -0.19(-0.96%) |
May 08, 2006 | 19.13 | 19.51 | 19.13 | 19.36 | 436,971 | -0.16(-0.83%) |
May 05, 2006 | 19.10 | 19.79 | 19.06 | 19.52 | 1,100,801 | +0.41(+2.15%) |
May 04, 2006 | 18.36 | 19.41 | 18.34 | 19.11 | 862,863 | +0.95(+5.21%) |
May 03, 2006 | 17.08 | 18.79 | 17.04 | 18.16 | 999,417 | +1.40(+8.33%) |
May 02, 2006 | 16.61 | 16.84 | 16.58 | 16.77 | 396,134 | +0.15(+0.89%) |
May 01, 2006 | 16.75 | 16.75 | 16.50 | 16.62 | 600,964 | -0.05(-0.33%) |
Apr 28, 2006 | 16.84 | 16.90 | 16.62 | 16.67 | 230,337 | -0.19(-1.15%) |
Apr 27, 2006 | 17.04 | 17.09 | 16.84 | 16.87 | 76,779 | -0.19(-1.09%) |
Apr 26, 2006 | 16.75 | 17.22 | 16.54 | 17.05 | 253,396 | +0.33(+2.00%) |
Apr 25, 2006 | 16.84 | 16.84 | 16.59 | 16.72 | 143,123 | -0.14(-0.83%) |
Apr 24, 2006 | 16.82 | 17.05 | 16.67 | 16.86 | 253,268 | +0.02(+0.09%) |
Apr 21, 2006 | 16.70 | 17.21 | 16.70 | 16.84 | 217,583 | +0.12(+0.74%) |
Apr 20, 2006 | 16.84 | 17.07 | 16.46 | 16.72 | 512,204 | -0.16(-0.97%) |
Apr 19, 2006 | 16.97 | 17.06 | 16.81 | 16.88 | 510,787 | -0.11(-0.64%) |
Apr 18, 2006 | 17.19 | 17.26 | 16.97 | 16.99 | 385,055 | -0.21(-1.22%) |
Apr 17, 2006 | 17.14 | 17.36 | 17.12 | 17.20 | 99,194 | +0.00(+0.00%) |
Apr 13, 2006 | 17.24 | 17.37 | 17.05 | 17.20 | 133,719 | -0.04(-0.23%) |
Apr 12, 2006 | 17.17 | 17.31 | 17.12 | 17.24 | 95,201 | +0.02(+0.09%) |
Apr 11, 2006 | 17.47 | 17.64 | 17.12 | 17.23 | 114,009 | -0.26(-1.51%) |
Apr 10, 2006 | 17.71 | 17.79 | 17.47 | 17.49 | 152,656 | -0.24(-1.36%) |
Apr 07, 2006 | 18.13 | 18.13 | 17.69 | 17.73 | 170,949 | -0.48(-2.64%) |
Apr 06, 2006 | 17.39 | 18.23 | 17.39 | 18.21 | 835,424 | +0.75(+4.27%) |
Apr 05, 2006 | 17.04 | 17.50 | 17.04 | 17.47 | 395,876 | +0.43(+2.51%) |
Apr 04, 2006 | 17.20 | 17.29 | 17.03 | 17.04 | 366,246 | -0.19(-1.13%) |