Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.55 | 17.85 | 17.52 | 17.64 | 6,834,669 | +0.19(+1.06%) |
Jun 29, 2006 | 17.23 | 17.48 | 17.20 | 17.46 | 5,301,775 | +0.37(+2.17%) |
Jun 28, 2006 | 17.14 | 17.17 | 16.97 | 17.08 | 3,792,318 | +0.06(+0.35%) |
Jun 27, 2006 | 17.43 | 17.67 | 16.98 | 17.02 | 5,862,237 | -0.47(-2.69%) |
Jun 26, 2006 | 17.34 | 17.55 | 17.34 | 17.49 | 1,943,947 | +0.15(+0.85%) |
Jun 23, 2006 | 17.50 | 17.54 | 17.29 | 17.35 | 2,686,225 | -0.25(-1.43%) |
Jun 22, 2006 | 17.55 | 17.72 | 17.45 | 17.60 | 3,561,798 | -0.01(-0.03%) |
Jun 21, 2006 | 17.17 | 17.66 | 17.17 | 17.60 | 3,836,262 | +0.40(+2.32%) |
Jun 20, 2006 | 17.11 | 17.32 | 16.99 | 17.20 | 3,354,715 | +0.18(+1.06%) |
Jun 19, 2006 | 17.32 | 17.37 | 16.94 | 17.02 | 3,247,053 | -0.33(-1.89%) |
Jun 16, 2006 | 17.44 | 17.47 | 17.21 | 17.35 | 4,795,144 | -0.09(-0.53%) |
Jun 15, 2006 | 17.20 | 17.55 | 17.18 | 17.44 | 6,215,982 | +0.40(+2.34%) |
Jun 14, 2006 | 16.85 | 17.05 | 16.82 | 17.05 | 4,017,162 | +0.22(+1.33%) |
Jun 13, 2006 | 17.29 | 17.35 | 16.76 | 16.82 | 5,274,128 | -0.42(-2.44%) |
Jun 12, 2006 | 17.52 | 17.64 | 17.24 | 17.24 | 2,611,705 | -0.33(-1.90%) |
Jun 09, 2006 | 17.78 | 17.85 | 17.49 | 17.58 | 2,540,846 | -0.24(-1.35%) |
Jun 08, 2006 | 17.47 | 17.88 | 17.07 | 17.82 | 5,358,353 | +0.35(+2.00%) |
Jun 07, 2006 | 17.89 | 17.89 | 17.47 | 17.47 | 5,554,450 | -0.42(-2.35%) |
Jun 06, 2006 | 18.51 | 18.53 | 17.79 | 17.89 | 6,047,532 | -0.25(-1.39%) |
Jun 05, 2006 | 18.54 | 18.67 | 18.11 | 18.14 | 4,521,779 | -0.33(-1.77%) |
Jun 02, 2006 | 18.57 | 18.57 | 18.17 | 18.47 | 3,646,756 | -0.14(-0.73%) |
Jun 01, 2006 | 18.49 | 18.61 | 18.45 | 18.60 | 3,764,670 | +0.04(+0.24%) |
May 31, 2006 | 18.05 | 18.56 | 18.05 | 18.56 | 4,595,751 | +0.55(+3.03%) |
May 30, 2006 | 18.29 | 18.49 | 18.01 | 18.01 | 3,731,347 | -0.51(-2.77%) |
May 26, 2006 | 18.27 | 18.56 | 18.19 | 18.53 | 3,622,953 | +0.50(+2.79%) |
May 25, 2006 | 17.84 | 18.09 | 17.82 | 18.02 | 4,534,047 | +0.32(+1.82%) |
May 24, 2006 | 17.95 | 17.95 | 17.47 | 17.70 | 6,709,430 | -0.25(-1.40%) |
May 23, 2006 | 18.36 | 18.72 | 17.94 | 17.95 | 4,163,823 | -0.32(-1.76%) |
May 22, 2006 | 18.37 | 18.41 | 18.02 | 18.27 | 3,776,389 | -0.14(-0.74%) |
May 19, 2006 | 18.24 | 18.69 | 18.24 | 18.41 | 6,081,405 | +0.38(+2.09%) |
May 18, 2006 | 18.27 | 18.35 | 17.99 | 18.03 | 3,965,346 | -0.16(-0.87%) |
May 17, 2006 | 18.49 | 18.60 | 18.07 | 18.19 | 4,432,245 | -0.55(-2.91%) |
May 16, 2006 | 19.10 | 19.10 | 18.67 | 18.74 | 4,840,186 | -0.27(-1.44%) |
May 15, 2006 | 18.92 | 19.13 | 18.66 | 19.01 | 5,967,702 | +0.11(+0.61%) |
May 12, 2006 | 19.49 | 19.49 | 18.85 | 18.90 | 6,098,983 | -0.58(-3.00%) |
May 11, 2006 | 20.21 | 20.26 | 19.33 | 19.48 | 7,140,442 | -0.69(-3.44%) |
May 10, 2006 | 20.45 | 20.48 | 20.14 | 20.18 | 3,353,433 | -0.36(-1.73%) |
May 09, 2006 | 20.47 | 20.74 | 20.43 | 20.53 | 3,839,008 | +0.01(+0.03%) |
May 08, 2006 | 20.46 | 20.52 | 20.31 | 20.52 | 3,253,645 | +0.08(+0.37%) |
May 05, 2006 | 20.32 | 20.48 | 20.28 | 20.45 | 8,821,279 | +0.26(+1.27%) |
May 04, 2006 | 20.44 | 20.45 | 20.08 | 20.19 | 7,775,974 | -0.05(-0.24%) |
May 03, 2006 | 20.26 | 20.43 | 20.21 | 20.24 | 6,600,304 | +0.05(+0.27%) |
May 02, 2006 | 19.82 | 20.21 | 19.79 | 20.19 | 3,789,572 | +0.38(+1.90%) |
May 01, 2006 | 19.85 | 20.11 | 19.75 | 19.81 | 3,633,389 | -0.04(-0.22%) |
Apr 28, 2006 | 19.71 | 19.91 | 19.55 | 19.85 | 4,837,989 | +0.12(+0.61%) |
Apr 27, 2006 | 20.05 | 20.06 | 19.65 | 19.73 | 5,302,325 | -0.34(-1.69%) |
Apr 26, 2006 | 20.10 | 20.16 | 19.86 | 20.07 | 5,993,152 | +0.01(+0.05%) |
Apr 25, 2006 | 20.62 | 20.63 | 19.89 | 20.06 | 6,301,489 | -0.48(-2.34%) |
Apr 24, 2006 | 20.25 | 20.61 | 20.24 | 20.54 | 4,444,329 | +0.23(+1.16%) |
Apr 21, 2006 | 20.59 | 20.60 | 20.20 | 20.31 | 4,894,383 | -0.15(-0.72%) |
Apr 20, 2006 | 20.32 | 20.60 | 20.22 | 20.45 | 6,881,725 | +0.14(+0.67%) |
Apr 19, 2006 | 19.74 | 20.42 | 19.61 | 20.32 | 13,354,594 | +0.54(+2.73%) |
Apr 18, 2006 | 19.12 | 19.81 | 19.12 | 19.78 | 7,852,509 | +0.76(+4.02%) |
Apr 17, 2006 | 18.89 | 19.14 | 18.86 | 19.01 | 2,932,858 | +0.18(+0.96%) |
Apr 13, 2006 | 18.74 | 18.90 | 18.59 | 18.83 | 2,754,338 | +0.09(+0.47%) |
Apr 12, 2006 | 18.85 | 18.91 | 18.65 | 18.74 | 2,895,323 | -0.08(-0.44%) |
Apr 11, 2006 | 19.17 | 19.34 | 18.80 | 18.83 | 6,943,246 | +0.26(+1.38%) |
Apr 10, 2006 | 18.77 | 18.79 | 18.55 | 18.57 | 5,017,974 | -0.22(-1.16%) |
Apr 07, 2006 | 18.82 | 18.97 | 18.77 | 18.79 | 3,526,644 | -0.07(-0.35%) |
Apr 06, 2006 | 18.69 | 18.92 | 18.63 | 18.85 | 6,725,726 | +0.10(+0.52%) |
Apr 05, 2006 | 18.98 | 19.06 | 18.42 | 18.75 | 7,456,652 | -0.31(-1.60%) |
Apr 04, 2006 | 19.40 | 19.60 | 19.01 | 19.06 | 14,066,843 | +0.10(+0.52%) |