Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.96 | 18.19 | 17.81 | 18.19 | 1,628,006 | +0.28(+1.54%) |
Jun 29, 2006 | 17.94 | 18.02 | 17.82 | 17.91 | 1,216,109 | +0.06(+0.33%) |
Jun 28, 2006 | 17.96 | 18.03 | 17.78 | 17.85 | 1,044,213 | -0.10(-0.54%) |
Jun 27, 2006 | 18.20 | 18.27 | 17.92 | 17.95 | 890,812 | -0.21(-1.14%) |
Jun 26, 2006 | 18.23 | 18.37 | 18.11 | 18.16 | 813,568 | +0.05(+0.25%) |
Jun 23, 2006 | 18.25 | 18.25 | 18.03 | 18.11 | 1,200,660 | -0.28(-1.52%) |
Jun 22, 2006 | 18.50 | 18.54 | 18.28 | 18.39 | 781,364 | -0.15(-0.82%) |
Jun 21, 2006 | 18.18 | 18.66 | 18.15 | 18.54 | 2,022,279 | +0.35(+1.95%) |
Jun 20, 2006 | 18.35 | 18.39 | 18.14 | 18.19 | 2,098,435 | -0.18(-1.00%) |
Jun 19, 2006 | 18.26 | 18.74 | 18.25 | 18.37 | 2,198,091 | +0.12(+0.65%) |
Jun 16, 2006 | 18.18 | 18.37 | 18.15 | 18.25 | 2,306,886 | +0.30(+1.69%) |
Jun 15, 2006 | 17.66 | 18.04 | 17.56 | 17.95 | 2,469,426 | +0.38(+2.17%) |
Jun 14, 2006 | 17.89 | 17.90 | 17.45 | 17.57 | 3,661,383 | -0.31(-1.72%) |
Jun 13, 2006 | 18.29 | 18.30 | 17.83 | 17.88 | 2,106,704 | -0.42(-2.29%) |
Jun 12, 2006 | 18.56 | 18.59 | 18.24 | 18.30 | 1,489,837 | -0.22(-1.19%) |
Jun 09, 2006 | 18.89 | 19.09 | 18.46 | 18.52 | 2,985,549 | -0.33(-1.73%) |
Jun 08, 2006 | 19.01 | 19.26 | 18.67 | 18.84 | 1,914,789 | -0.06(-0.34%) |
Jun 07, 2006 | 18.45 | 19.16 | 18.45 | 18.91 | 1,879,757 | +0.50(+2.72%) |
Jun 06, 2006 | 18.49 | 18.49 | 18.24 | 18.41 | 953,695 | -0.09(-0.47%) |
Jun 05, 2006 | 18.77 | 18.81 | 18.38 | 18.49 | 1,128,420 | -0.28(-1.47%) |
Jun 02, 2006 | 18.76 | 18.84 | 18.68 | 18.77 | 741,328 | +0.06(+0.32%) |
Jun 01, 2006 | 18.51 | 18.97 | 18.31 | 18.71 | 1,572,086 | +0.20(+1.07%) |
May 31, 2006 | 18.84 | 19.00 | 18.38 | 18.51 | 2,803,426 | -0.02(-0.12%) |
May 30, 2006 | 18.64 | 18.64 | 18.48 | 18.53 | 1,116,888 | -0.10(-0.54%) |
May 26, 2006 | 18.45 | 18.76 | 18.39 | 18.64 | 1,104,703 | +0.22(+1.20%) |
May 25, 2006 | 18.52 | 18.52 | 18.39 | 18.42 | 1,066,407 | -0.03(-0.15%) |
May 24, 2006 | 18.39 | 18.50 | 18.21 | 18.44 | 1,567,081 | +0.01(+0.07%) |
May 23, 2006 | 18.99 | 18.99 | 18.33 | 18.43 | 2,390,658 | -0.47(-2.48%) |
May 22, 2006 | 18.82 | 18.98 | 18.80 | 18.90 | 1,587,970 | +0.00(+0.00%) |
May 19, 2006 | 18.96 | 18.97 | 18.70 | 18.90 | 1,257,233 | -0.03(-0.15%) |
May 18, 2006 | 18.87 | 19.07 | 18.79 | 18.93 | 1,230,252 | +0.06(+0.29%) |
May 17, 2006 | 18.63 | 19.01 | 18.63 | 18.87 | 1,192,609 | +0.21(+1.11%) |
May 16, 2006 | 18.44 | 18.70 | 18.37 | 18.66 | 911,265 | +0.26(+1.40%) |
May 15, 2006 | 18.46 | 18.57 | 18.36 | 18.41 | 1,552,502 | -0.09(-0.50%) |
May 12, 2006 | 18.61 | 18.61 | 18.39 | 18.50 | 1,251,793 | -0.11(-0.62%) |
May 11, 2006 | 18.82 | 18.82 | 18.58 | 18.61 | 921,710 | -0.19(-1.00%) |
May 10, 2006 | 18.68 | 18.85 | 18.68 | 18.80 | 1,140,823 | +0.07(+0.39%) |
May 09, 2006 | 18.66 | 18.82 | 18.50 | 18.73 | 1,275,728 | +0.06(+0.32%) |
May 08, 2006 | 18.75 | 18.96 | 18.60 | 18.67 | 1,215,891 | -0.07(-0.39%) |
May 05, 2006 | 18.69 | 18.80 | 18.65 | 18.74 | 1,252,229 | +0.09(+0.47%) |
May 04, 2006 | 18.66 | 18.82 | 18.65 | 18.65 | 972,843 | -0.01(-0.05%) |
May 03, 2006 | 18.70 | 18.76 | 18.61 | 18.66 | 1,701,116 | -0.07(-0.37%) |
May 02, 2006 | 18.79 | 18.89 | 18.72 | 18.73 | 1,044,430 | -0.05(-0.24%) |
May 01, 2006 | 18.93 | 19.16 | 18.68 | 18.78 | 1,582,530 | -0.16(-0.82%) |
Apr 28, 2006 | 18.99 | 19.24 | 18.89 | 18.93 | 1,770,527 | +0.03(+0.15%) |
Apr 27, 2006 | 19.27 | 19.38 | 18.81 | 18.91 | 1,786,629 | -0.43(-2.21%) |
Apr 26, 2006 | 19.48 | 19.62 | 19.27 | 19.33 | 1,955,696 | -0.24(-1.22%) |
Apr 25, 2006 | 19.67 | 19.70 | 19.44 | 19.57 | 1,511,596 | -0.02(-0.12%) |
Apr 24, 2006 | 19.42 | 19.75 | 19.23 | 19.60 | 1,331,431 | +0.17(+0.90%) |
Apr 21, 2006 | 19.46 | 19.51 | 19.30 | 19.42 | 942,816 | -0.00(-0.02%) |
Apr 20, 2006 | 19.44 | 19.59 | 19.35 | 19.43 | 785,063 | +0.06(+0.28%) |
Apr 19, 2006 | 19.27 | 19.37 | 19.18 | 19.37 | 960,006 | +0.17(+0.91%) |
Apr 18, 2006 | 19.29 | 19.35 | 19.00 | 19.20 | 1,065,754 | -0.09(-0.45%) |
Apr 17, 2006 | 19.02 | 19.32 | 18.82 | 19.28 | 1,834,934 | +0.08(+0.41%) |
Apr 13, 2006 | 19.26 | 19.27 | 19.07 | 19.21 | 1,351,232 | -0.05(-0.26%) |
Apr 12, 2006 | 19.05 | 19.33 | 19.05 | 19.26 | 1,413,027 | +0.19(+0.99%) |
Apr 11, 2006 | 19.19 | 19.30 | 18.91 | 19.07 | 1,288,566 | -0.12(-0.62%) |
Apr 10, 2006 | 19.27 | 19.32 | 18.90 | 19.19 | 1,097,740 | -0.04(-0.19%) |
Apr 07, 2006 | 18.92 | 19.38 | 18.90 | 19.22 | 2,130,856 | +0.37(+1.95%) |
Apr 06, 2006 | 19.16 | 19.17 | 18.61 | 18.86 | 2,700,071 | -0.33(-1.72%) |
Apr 05, 2006 | 19.16 | 19.29 | 19.11 | 19.19 | 1,204,141 | +0.08(+0.43%) |
Apr 04, 2006 | 19.14 | 19.26 | 19.00 | 19.10 | 754,166 | -0.13(-0.69%) |