Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.38 | 17.49 | 17.38 | 17.49 | 4,320 | +0.13(+0.73%) |
Jun 29, 2006 | 17.05 | 17.36 | 17.03 | 17.36 | 2,326 | +0.57(+3.39%) |
Jun 28, 2006 | 16.85 | 16.85 | 16.71 | 16.79 | 7,643 | -0.02(-0.11%) |
Jun 27, 2006 | 17.06 | 17.06 | 16.81 | 16.81 | 2,104 | -0.05(-0.32%) |
Jun 26, 2006 | 16.92 | 16.94 | 16.86 | 16.86 | 1,329 | -0.00(-0.03%) |
Jun 23, 2006 | 16.66 | 16.87 | 16.66 | 16.87 | 1,107 | +0.14(+0.84%) |
Jun 22, 2006 | 16.86 | 16.86 | 16.73 | 16.73 | 2,547 | -0.14(-0.80%) |
Jun 21, 2006 | 16.53 | 16.88 | 16.48 | 16.86 | 2,215 | +0.39(+2.36%) |
Jun 20, 2006 | 16.48 | 16.52 | 16.48 | 16.48 | 3,987 | -0.04(-0.22%) |
Jun 19, 2006 | 16.73 | 16.73 | 16.50 | 16.51 | 3,544 | -0.07(-0.44%) |
Jun 16, 2006 | 16.70 | 16.70 | 16.55 | 16.58 | 4,098 | -0.12(-0.70%) |
Jun 15, 2006 | 16.28 | 16.92 | 16.28 | 16.70 | 6,646 | +0.52(+3.24%) |
Jun 14, 2006 | 16.26 | 16.29 | 16.11 | 16.18 | 173,471 | -0.03(-0.17%) |
Jun 13, 2006 | 16.35 | 16.52 | 16.17 | 16.20 | 13,846 | -0.31(-1.86%) |
Jun 12, 2006 | 16.88 | 16.88 | 16.51 | 16.51 | 18,720 | -0.42(-2.45%) |
Jun 09, 2006 | 17.03 | 17.10 | 16.93 | 16.93 | 2,437 | -0.04(-0.21%) |
Jun 08, 2006 | 16.95 | 16.96 | 16.60 | 16.96 | 15,951 | +0.00(+0.00%) |
Jun 07, 2006 | 17.12 | 17.12 | 16.96 | 16.96 | 2,104 | -0.01(-0.05%) |
Jun 06, 2006 | 17.07 | 17.07 | 16.90 | 16.97 | 3,433 | -0.16(-0.95%) |
Jun 05, 2006 | 17.59 | 17.59 | 17.13 | 17.13 | 11,963 | -0.49(-2.77%) |
Jun 02, 2006 | 17.63 | 17.63 | 17.50 | 17.62 | 5,095 | +0.13(+0.73%) |
Jun 01, 2006 | 17.18 | 17.50 | 17.18 | 17.49 | 11,409 | +0.30(+1.77%) |
May 31, 2006 | 17.20 | 17.21 | 17.06 | 17.19 | 8,751 | +0.15(+0.90%) |
May 30, 2006 | 17.38 | 17.38 | 17.03 | 17.03 | 9,083 | -0.32(-1.87%) |
May 26, 2006 | 17.35 | 17.36 | 17.24 | 17.36 | 12,185 | +0.15(+0.89%) |
May 25, 2006 | 16.98 | 17.21 | 16.98 | 17.21 | 11,963 | +0.23(+1.33%) |
May 24, 2006 | 16.94 | 17.12 | 16.85 | 16.98 | 9,415 | -0.14(-0.79%) |
May 23, 2006 | 17.24 | 17.40 | 17.12 | 17.12 | 20,825 | -0.04(-0.21%) |
May 22, 2006 | 17.31 | 17.31 | 16.94 | 17.15 | 4,320 | -0.16(-0.94%) |
May 19, 2006 | 17.29 | 17.39 | 17.15 | 17.31 | 20,382 | +0.03(+0.16%) |
May 18, 2006 | 17.58 | 17.59 | 17.27 | 17.29 | 36,223 | -0.17(-0.98%) |
May 17, 2006 | 17.70 | 17.70 | 17.44 | 17.46 | 18,720 | -0.29(-1.63%) |
May 16, 2006 | 17.68 | 17.78 | 17.68 | 17.75 | 11,188 | +0.04(+0.20%) |
May 15, 2006 | 17.79 | 17.79 | 17.56 | 17.71 | 16,172 | -0.10(-0.56%) |
May 12, 2006 | 18.04 | 18.04 | 17.77 | 17.81 | 19,053 | -0.28(-1.55%) |
May 11, 2006 | 18.34 | 18.34 | 18.06 | 18.09 | 11,188 | -0.29(-1.57%) |
May 10, 2006 | 18.54 | 18.54 | 18.37 | 18.38 | 10,634 | -0.14(-0.78%) |
May 09, 2006 | 18.47 | 18.53 | 18.38 | 18.52 | 10,080 | +0.07(+0.39%) |
May 08, 2006 | 18.47 | 18.49 | 18.42 | 18.45 | 18,610 | +0.07(+0.39%) |
May 05, 2006 | 18.30 | 18.41 | 18.30 | 18.38 | 424,707 | +0.14(+0.79%) |
May 04, 2006 | 18.25 | 18.26 | 18.16 | 18.24 | 30,462 | +0.12(+0.65%) |
May 03, 2006 | 18.26 | 18.26 | 18.08 | 18.12 | 13,403 | -0.03(-0.15%) |
May 02, 2006 | 18.03 | 18.15 | 18.03 | 18.15 | 16,505 | +0.09(+0.50%) |
May 01, 2006 | 18.40 | 18.40 | 18.05 | 18.05 | 17,391 | -0.22(-1.19%) |
Apr 28, 2006 | 18.35 | 18.40 | 18.27 | 18.27 | 11,188 | -0.05(-0.30%) |
Apr 27, 2006 | 18.43 | 18.48 | 18.17 | 18.33 | 26,142 | -0.07(-0.39%) |
Apr 26, 2006 | 18.40 | 18.48 | 18.38 | 18.40 | 34,007 | +0.01(+0.05%) |
Apr 25, 2006 | 18.58 | 18.58 | 18.38 | 18.39 | 29,465 | -0.12(-0.63%) |
Apr 24, 2006 | 18.59 | 18.59 | 18.43 | 18.51 | 65,910 | -0.05(-0.24%) |
Apr 21, 2006 | 18.82 | 18.82 | 18.49 | 18.55 | 57,713 | +0.03(+0.15%) |
Apr 20, 2006 | 18.49 | 18.53 | 18.34 | 18.52 | 114,318 | +0.09(+0.49%) |
Apr 19, 2006 | 18.38 | 18.43 | 18.30 | 18.43 | 31,349 | +0.13(+0.69%) |
Apr 18, 2006 | 18.18 | 18.31 | 18.16 | 18.31 | 82,858 | +0.15(+0.85%) |
Apr 17, 2006 | 18.21 | 18.24 | 18.05 | 18.15 | 169,373 | +0.01(+0.05%) |