Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.30 | 17.63 | 17.10 | 17.56 | 516,373 | +0.38(+2.22%) |
Jun 29, 2006 | 16.64 | 17.19 | 16.51 | 17.18 | 261,131 | +0.63(+3.79%) |
Jun 28, 2006 | 16.65 | 16.67 | 16.21 | 16.55 | 166,133 | +0.03(+0.21%) |
Jun 27, 2006 | 16.59 | 16.88 | 16.44 | 16.52 | 230,310 | -0.02(-0.10%) |
Jun 26, 2006 | 16.15 | 16.59 | 16.15 | 16.53 | 169,411 | +0.43(+2.69%) |
Jun 23, 2006 | 16.18 | 16.22 | 15.91 | 16.10 | 137,614 | -0.13(-0.78%) |
Jun 22, 2006 | 16.09 | 16.26 | 16.02 | 16.23 | 177,259 | +0.05(+0.31%) |
Jun 21, 2006 | 16.09 | 16.27 | 16.03 | 16.18 | 77,105 | +0.06(+0.37%) |
Jun 20, 2006 | 16.17 | 16.27 | 16.01 | 16.12 | 284,411 | -0.01(-0.05%) |
Jun 19, 2006 | 16.24 | 16.24 | 16.03 | 16.12 | 159,847 | -0.03(-0.21%) |
Jun 16, 2006 | 16.11 | 16.72 | 16.11 | 16.16 | 651,334 | +0.01(+0.05%) |
Jun 15, 2006 | 16.01 | 16.31 | 16.01 | 16.15 | 232,036 | +0.16(+1.01%) |
Jun 14, 2006 | 15.96 | 16.04 | 15.78 | 15.99 | 203,165 | +0.04(+0.27%) |
Jun 13, 2006 | 15.88 | 16.21 | 15.82 | 15.95 | 195,957 | +0.04(+0.27%) |
Jun 12, 2006 | 16.16 | 16.24 | 15.88 | 15.90 | 214,177 | -0.27(-1.68%) |
Jun 09, 2006 | 16.54 | 16.60 | 16.12 | 16.18 | 223,823 | -0.28(-1.70%) |
Jun 08, 2006 | 16.37 | 16.61 | 15.89 | 16.46 | 208,538 | -0.03(-0.15%) |
Jun 07, 2006 | 15.98 | 16.61 | 15.91 | 16.48 | 174,381 | +0.48(+2.97%) |
Jun 06, 2006 | 16.46 | 16.46 | 15.76 | 16.01 | 198,198 | -0.42(-2.53%) |
Jun 05, 2006 | 16.37 | 16.54 | 16.33 | 16.42 | 246,805 | -0.03(-0.15%) |
Jun 02, 2006 | 16.64 | 16.68 | 16.38 | 16.45 | 252,379 | -0.21(-1.27%) |
Jun 01, 2006 | 16.55 | 16.70 | 16.32 | 16.66 | 145,962 | +0.17(+1.03%) |
May 31, 2006 | 16.18 | 16.52 | 16.15 | 16.49 | 419,055 | +0.30(+1.83%) |
May 30, 2006 | 16.41 | 16.46 | 16.08 | 16.19 | 193,631 | -0.24(-1.45%) |
May 26, 2006 | 16.56 | 16.74 | 16.24 | 16.43 | 158,337 | -0.06(-0.36%) |
May 25, 2006 | 16.42 | 16.52 | 16.23 | 16.49 | 147,703 | +0.21(+1.30%) |
May 24, 2006 | 16.20 | 16.52 | 16.04 | 16.28 | 377,551 | +0.03(+0.21%) |
May 23, 2006 | 16.45 | 16.58 | 16.18 | 16.24 | 188,654 | -0.09(-0.57%) |
May 22, 2006 | 16.25 | 16.49 | 16.18 | 16.34 | 344,799 | +0.01(+0.05%) |
May 19, 2006 | 16.48 | 16.63 | 16.26 | 16.33 | 307,383 | -0.18(-1.08%) |
May 18, 2006 | 16.80 | 16.86 | 16.50 | 16.51 | 139,294 | -0.27(-1.62%) |
May 17, 2006 | 16.80 | 17.03 | 16.63 | 16.78 | 218,649 | -0.13(-0.75%) |
May 16, 2006 | 16.98 | 17.07 | 16.84 | 16.91 | 301,561 | -0.11(-0.65%) |
May 15, 2006 | 16.98 | 17.15 | 16.85 | 17.02 | 383,207 | -0.04(-0.25%) |
May 12, 2006 | 17.17 | 17.19 | 16.75 | 17.06 | 212,898 | -0.16(-0.94%) |
May 11, 2006 | 17.59 | 17.73 | 17.22 | 17.22 | 205,774 | -0.42(-2.40%) |
May 10, 2006 | 17.97 | 18.15 | 17.56 | 17.64 | 221,113 | -0.41(-2.26%) |
May 09, 2006 | 17.74 | 18.15 | 17.69 | 18.05 | 247,677 | +0.31(+1.77%) |
May 08, 2006 | 17.79 | 18.15 | 17.67 | 17.74 | 236,865 | -0.14(-0.81%) |
May 05, 2006 | 18.02 | 18.24 | 17.80 | 17.88 | 260,479 | -0.04(-0.24%) |
May 04, 2006 | 17.70 | 18.02 | 17.69 | 17.92 | 347,256 | +0.17(+0.96%) |
May 03, 2006 | 18.46 | 18.56 | 17.67 | 17.75 | 342,401 | -0.76(-4.12%) |
May 02, 2006 | 18.34 | 18.52 | 17.98 | 18.52 | 315,891 | +0.15(+0.83%) |
May 01, 2006 | 18.51 | 18.97 | 18.33 | 18.36 | 301,633 | -0.14(-0.73%) |
Apr 28, 2006 | 18.55 | 18.76 | 17.98 | 18.50 | 288,246 | -0.20(-1.09%) |
Apr 27, 2006 | 17.41 | 18.81 | 17.27 | 18.70 | 670,073 | +1.36(+7.82%) |
Apr 26, 2006 | 17.24 | 17.62 | 17.19 | 17.35 | 349,937 | +0.12(+0.69%) |
Apr 25, 2006 | 17.13 | 17.42 | 17.02 | 17.23 | 395,439 | +0.18(+1.04%) |
Apr 24, 2006 | 17.00 | 17.10 | 16.72 | 17.05 | 240,613 | -0.01(-0.05%) |
Apr 21, 2006 | 17.02 | 17.12 | 16.83 | 17.06 | 276,458 | +0.18(+1.06%) |
Apr 20, 2006 | 16.75 | 16.96 | 16.62 | 16.88 | 281,578 | +0.20(+1.17%) |
Apr 19, 2006 | 16.56 | 16.68 | 16.39 | 16.68 | 396,421 | +0.21(+1.29%) |
Apr 18, 2006 | 16.14 | 16.50 | 16.20 | 16.47 | 149,992 | +0.33(+2.05%) |
Apr 17, 2006 | 16.16 | 16.26 | 15.91 | 16.14 | 184,429 | -0.06(-0.37%) |
Apr 13, 2006 | 16.33 | 16.33 | 16.12 | 16.20 | 210,976 | -0.10(-0.62%) |
Apr 12, 2006 | 16.24 | 16.40 | 16.12 | 16.30 | 309,947 | +0.07(+0.42%) |
Apr 11, 2006 | 16.50 | 16.57 | 16.20 | 16.24 | 266,789 | -0.18(-1.09%) |
Apr 10, 2006 | 16.35 | 16.48 | 16.24 | 16.41 | 222,366 | +0.08(+0.52%) |
Apr 07, 2006 | 16.60 | 16.82 | 16.23 | 16.33 | 339,282 | -0.18(-1.08%) |
Apr 06, 2006 | 16.46 | 16.52 | 16.35 | 16.51 | 379,339 | +0.09(+0.57%) |
Apr 05, 2006 | 16.36 | 16.54 | 16.25 | 16.41 | 496,434 | +0.09(+0.57%) |
Apr 04, 2006 | 16.19 | 16.34 | 16.01 | 16.32 | 307,796 | +0.07(+0.42%) |