Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.90 | 18.13 | 17.76 | 18.13 | 1,633,261 | +0.27(+1.54%) |
Jun 29, 2006 | 17.88 | 17.96 | 17.77 | 17.86 | 1,220,034 | +0.06(+0.33%) |
Jun 28, 2006 | 17.91 | 17.97 | 17.72 | 17.80 | 1,047,583 | -0.10(-0.54%) |
Jun 27, 2006 | 18.15 | 18.21 | 17.86 | 17.89 | 893,688 | -0.21(-1.14%) |
Jun 26, 2006 | 18.17 | 18.31 | 18.05 | 18.10 | 816,194 | +0.05(+0.25%) |
Jun 23, 2006 | 18.19 | 18.19 | 17.98 | 18.05 | 1,204,536 | -0.28(-1.52%) |
Jun 22, 2006 | 18.44 | 18.48 | 18.22 | 18.33 | 783,887 | -0.15(-0.82%) |
Jun 21, 2006 | 18.12 | 18.60 | 18.09 | 18.48 | 2,028,807 | +0.35(+1.95%) |
Jun 20, 2006 | 18.29 | 18.33 | 18.09 | 18.13 | 2,105,209 | -0.18(-1.00%) |
Jun 19, 2006 | 18.20 | 18.68 | 18.20 | 18.31 | 2,205,187 | +0.12(+0.65%) |
Jun 16, 2006 | 18.12 | 18.31 | 18.09 | 18.20 | 2,314,333 | +0.30(+1.69%) |
Jun 15, 2006 | 17.60 | 17.99 | 17.50 | 17.89 | 2,477,397 | +0.38(+2.17%) |
Jun 14, 2006 | 17.83 | 17.84 | 17.39 | 17.51 | 3,673,201 | -0.31(-1.72%) |
Jun 13, 2006 | 18.23 | 18.24 | 17.77 | 17.82 | 2,113,504 | -0.42(-2.29%) |
Jun 12, 2006 | 18.50 | 18.53 | 18.18 | 18.24 | 1,494,646 | -0.22(-1.19%) |
Jun 09, 2006 | 18.83 | 19.02 | 18.40 | 18.46 | 2,995,186 | -0.33(-1.73%) |
Jun 08, 2006 | 18.95 | 19.19 | 18.61 | 18.78 | 1,920,970 | -0.06(-0.34%) |
Jun 07, 2006 | 18.39 | 19.10 | 18.39 | 18.85 | 1,885,825 | +0.50(+2.72%) |
Jun 06, 2006 | 18.43 | 18.43 | 18.18 | 18.35 | 956,774 | -0.09(-0.47%) |
Jun 05, 2006 | 18.71 | 18.75 | 18.32 | 18.43 | 1,132,063 | -0.27(-1.47%) |
Jun 02, 2006 | 18.70 | 18.78 | 18.62 | 18.71 | 743,721 | +0.06(+0.32%) |
Jun 01, 2006 | 18.45 | 18.91 | 18.26 | 18.65 | 1,577,160 | +0.20(+1.07%) |
May 31, 2006 | 18.78 | 18.94 | 18.32 | 18.45 | 2,812,475 | -0.02(-0.12%) |
May 30, 2006 | 18.58 | 18.58 | 18.42 | 18.48 | 1,120,493 | -0.10(-0.54%) |
May 26, 2006 | 18.39 | 18.70 | 18.33 | 18.58 | 1,108,269 | +0.22(+1.20%) |
May 25, 2006 | 18.46 | 18.46 | 18.33 | 18.36 | 1,069,849 | -0.03(-0.15%) |
May 24, 2006 | 18.33 | 18.44 | 18.15 | 18.38 | 1,572,139 | +0.01(+0.07%) |
May 23, 2006 | 18.92 | 18.92 | 18.27 | 18.37 | 2,398,375 | -0.47(-2.48%) |
May 22, 2006 | 18.76 | 18.92 | 18.74 | 18.84 | 1,593,096 | +0.00(+0.00%) |
May 19, 2006 | 18.90 | 18.91 | 18.64 | 18.84 | 1,261,291 | -0.03(-0.15%) |
May 18, 2006 | 18.81 | 19.01 | 18.73 | 18.86 | 1,234,223 | +0.05(+0.29%) |
May 17, 2006 | 18.57 | 18.95 | 18.57 | 18.81 | 1,196,459 | +0.21(+1.11%) |
May 16, 2006 | 18.38 | 18.64 | 18.31 | 18.60 | 914,207 | +0.26(+1.40%) |
May 15, 2006 | 18.40 | 18.51 | 18.31 | 18.35 | 1,557,514 | -0.09(-0.50%) |
May 12, 2006 | 18.55 | 18.55 | 18.33 | 18.44 | 1,255,834 | -0.11(-0.62%) |
May 11, 2006 | 18.76 | 18.76 | 18.52 | 18.55 | 924,685 | -0.19(-1.00%) |
May 10, 2006 | 18.62 | 18.79 | 18.62 | 18.74 | 1,144,505 | +0.07(+0.39%) |
May 09, 2006 | 18.60 | 18.76 | 18.44 | 18.67 | 1,279,846 | +0.06(+0.32%) |
May 08, 2006 | 18.69 | 18.90 | 18.54 | 18.61 | 1,219,816 | -0.07(-0.39%) |
May 05, 2006 | 18.63 | 18.74 | 18.59 | 18.68 | 1,256,271 | +0.09(+0.47%) |
May 04, 2006 | 18.60 | 18.75 | 18.59 | 18.59 | 975,984 | -0.01(-0.05%) |
May 03, 2006 | 18.64 | 18.70 | 18.55 | 18.60 | 1,706,607 | -0.07(-0.37%) |
May 02, 2006 | 18.73 | 18.83 | 18.66 | 18.67 | 1,047,802 | -0.05(-0.24%) |
May 01, 2006 | 18.87 | 19.10 | 18.62 | 18.72 | 1,587,638 | -0.16(-0.83%) |
Apr 28, 2006 | 18.93 | 19.17 | 18.83 | 18.87 | 1,776,243 | +0.03(+0.15%) |
Apr 27, 2006 | 19.20 | 19.32 | 18.75 | 18.85 | 1,792,396 | -0.43(-2.21%) |
Apr 26, 2006 | 19.41 | 19.56 | 19.21 | 19.27 | 1,962,009 | -0.24(-1.22%) |
Apr 25, 2006 | 19.61 | 19.63 | 19.38 | 19.51 | 1,516,475 | -0.02(-0.12%) |
Apr 24, 2006 | 19.35 | 19.68 | 19.17 | 19.53 | 1,335,729 | +0.17(+0.90%) |
Apr 21, 2006 | 19.40 | 19.45 | 19.24 | 19.36 | 945,859 | -0.00(-0.02%) |
Apr 20, 2006 | 19.38 | 19.52 | 19.29 | 19.36 | 787,598 | +0.05(+0.28%) |
Apr 19, 2006 | 19.21 | 19.31 | 19.12 | 19.31 | 963,104 | +0.17(+0.91%) |
Apr 18, 2006 | 19.23 | 19.29 | 18.94 | 19.13 | 1,069,194 | -0.09(-0.45%) |
Apr 17, 2006 | 18.96 | 19.25 | 18.76 | 19.22 | 1,840,857 | +0.08(+0.41%) |
Apr 13, 2006 | 19.19 | 19.21 | 19.01 | 19.14 | 1,355,594 | -0.05(-0.26%) |
Apr 12, 2006 | 18.99 | 19.26 | 18.99 | 19.19 | 1,417,589 | +0.19(+0.99%) |
Apr 11, 2006 | 19.13 | 19.24 | 18.85 | 19.01 | 1,292,726 | -0.12(-0.62%) |
Apr 10, 2006 | 19.21 | 19.26 | 18.84 | 19.13 | 1,101,283 | -0.04(-0.19%) |
Apr 07, 2006 | 18.86 | 19.32 | 18.84 | 19.16 | 2,137,734 | +0.37(+1.95%) |
Apr 06, 2006 | 19.10 | 19.11 | 18.55 | 18.80 | 2,708,787 | -0.33(-1.72%) |
Apr 05, 2006 | 19.10 | 19.23 | 19.05 | 19.13 | 1,208,028 | +0.08(+0.43%) |
Apr 04, 2006 | 19.08 | 19.19 | 18.94 | 19.04 | 756,600 | -0.13(-0.69%) |