Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.63 | 16.80 | 16.44 | 16.76 | 1,536,268 | +0.15(+0.89%) |
Jun 29, 2006 | 16.25 | 16.64 | 16.21 | 16.62 | 1,494,578 | +0.40(+2.49%) |
Jun 28, 2006 | 16.31 | 16.37 | 16.00 | 16.21 | 1,286,725 | -0.11(-0.66%) |
Jun 27, 2006 | 16.56 | 16.59 | 16.31 | 16.32 | 1,008,743 | -0.25(-1.50%) |
Jun 26, 2006 | 16.50 | 16.70 | 16.47 | 16.57 | 1,124,879 | +0.04(+0.24%) |
Jun 23, 2006 | 16.41 | 16.58 | 16.07 | 16.53 | 1,543,563 | -0.07(-0.40%) |
Jun 22, 2006 | 16.81 | 16.81 | 16.54 | 16.60 | 2,426,047 | -0.33(-1.94%) |
Jun 21, 2006 | 16.68 | 16.99 | 16.64 | 16.93 | 1,060,707 | +0.24(+1.41%) |
Jun 20, 2006 | 16.69 | 16.82 | 16.62 | 16.69 | 700,239 | +0.00(+0.00%) |
Jun 19, 2006 | 16.94 | 17.03 | 16.60 | 16.69 | 1,078,425 | -0.21(-1.23%) |
Jun 16, 2006 | 17.00 | 17.03 | 16.75 | 16.90 | 849,726 | -0.08(-0.47%) |
Jun 15, 2006 | 16.56 | 17.04 | 16.52 | 16.98 | 1,565,897 | +0.42(+2.51%) |
Jun 14, 2006 | 16.69 | 16.77 | 16.39 | 16.56 | 1,117,881 | -0.10(-0.60%) |
Jun 13, 2006 | 16.97 | 17.18 | 16.59 | 16.66 | 1,549,519 | -0.38(-2.21%) |
Jun 12, 2006 | 17.48 | 17.54 | 17.04 | 17.04 | 732,400 | -0.42(-2.42%) |
Jun 09, 2006 | 17.51 | 17.72 | 17.38 | 17.46 | 708,279 | -0.04(-0.23%) |
Jun 08, 2006 | 17.52 | 17.80 | 17.01 | 17.50 | 1,129,792 | -0.04(-0.23%) |
Jun 07, 2006 | 17.38 | 17.73 | 17.29 | 17.54 | 677,161 | +0.18(+1.04%) |
Jun 06, 2006 | 17.58 | 17.60 | 17.19 | 17.36 | 990,727 | -0.18(-1.03%) |
Jun 05, 2006 | 17.95 | 17.99 | 17.49 | 17.54 | 773,345 | -0.47(-2.61%) |
Jun 02, 2006 | 17.99 | 18.30 | 17.83 | 18.01 | 843,175 | +0.05(+0.30%) |
Jun 01, 2006 | 17.77 | 17.97 | 17.72 | 17.96 | 1,182,649 | +0.15(+0.83%) |
May 31, 2006 | 17.76 | 17.95 | 17.70 | 17.81 | 1,254,117 | +0.09(+0.49%) |
May 30, 2006 | 18.03 | 18.11 | 17.69 | 17.72 | 734,186 | -0.45(-2.48%) |
May 26, 2006 | 18.02 | 18.25 | 18.02 | 18.17 | 586,039 | +0.22(+1.23%) |
May 25, 2006 | 18.07 | 18.17 | 17.74 | 17.95 | 894,394 | -0.01(-0.07%) |
May 24, 2006 | 17.76 | 18.40 | 17.46 | 17.97 | 1,620,094 | +0.30(+1.71%) |
May 23, 2006 | 17.87 | 18.02 | 17.66 | 17.66 | 789,276 | -0.11(-0.64%) |
May 22, 2006 | 17.70 | 17.80 | 17.40 | 17.78 | 1,216,299 | +0.08(+0.46%) |
May 19, 2006 | 17.45 | 17.85 | 17.43 | 17.70 | 914,792 | +0.30(+1.74%) |
May 18, 2006 | 17.66 | 17.87 | 17.40 | 17.40 | 586,336 | -0.18(-1.03%) |
May 17, 2006 | 17.89 | 17.97 | 17.55 | 17.58 | 955,589 | -0.39(-2.17%) |
May 16, 2006 | 17.95 | 18.19 | 17.81 | 17.97 | 818,608 | +0.00(+0.00%) |
May 15, 2006 | 17.51 | 18.40 | 17.51 | 17.97 | 657,507 | +0.10(+0.56%) |
May 12, 2006 | 17.92 | 18.20 | 17.81 | 17.87 | 960,502 | -0.21(-1.15%) |
May 11, 2006 | 18.44 | 18.54 | 18.05 | 18.07 | 652,296 | -0.39(-2.11%) |
May 10, 2006 | 18.50 | 18.52 | 18.32 | 18.46 | 644,255 | -0.14(-0.76%) |
May 09, 2006 | 18.60 | 18.67 | 18.50 | 18.60 | 537,053 | -0.08(-0.43%) |
May 08, 2006 | 18.73 | 18.89 | 18.62 | 18.68 | 524,546 | -0.11(-0.61%) |
May 05, 2006 | 18.39 | 18.82 | 18.38 | 18.80 | 792,105 | +0.48(+2.64%) |
May 04, 2006 | 18.24 | 18.44 | 18.24 | 18.32 | 756,669 | +0.07(+0.41%) |
May 03, 2006 | 18.42 | 18.44 | 18.10 | 18.24 | 1,402,116 | -0.24(-1.27%) |
May 02, 2006 | 18.38 | 18.48 | 18.23 | 18.48 | 1,081,998 | +0.08(+0.44%) |
May 01, 2006 | 19.11 | 19.14 | 18.36 | 18.40 | 1,482,071 | -0.73(-3.79%) |
Apr 28, 2006 | 19.47 | 19.68 | 19.01 | 19.12 | 2,331,202 | -0.38(-1.93%) |
Apr 27, 2006 | 19.31 | 19.55 | 19.21 | 19.50 | 927,448 | +0.09(+0.45%) |
Apr 26, 2006 | 19.41 | 19.60 | 19.34 | 19.41 | 1,417,601 | -0.03(-0.14%) |
Apr 25, 2006 | 19.28 | 19.48 | 19.25 | 19.44 | 1,294,169 | +0.18(+0.94%) |
Apr 24, 2006 | 19.31 | 19.34 | 19.07 | 19.26 | 1,185,329 | -0.05(-0.28%) |
Apr 21, 2006 | 19.33 | 19.39 | 19.11 | 19.31 | 835,135 | +0.09(+0.45%) |
Apr 20, 2006 | 19.17 | 19.40 | 19.17 | 19.22 | 961,544 | +0.01(+0.03%) |
Apr 19, 2006 | 19.12 | 19.24 | 19.05 | 19.22 | 882,632 | +0.04(+0.21%) |
Apr 18, 2006 | 18.71 | 19.20 | 18.76 | 19.18 | 562,811 | +0.46(+2.48%) |
Apr 17, 2006 | 18.81 | 18.91 | 18.54 | 18.71 | 624,453 | -0.08(-0.43%) |
Apr 13, 2006 | 18.80 | 18.89 | 18.65 | 18.79 | 368,954 | -0.01(-0.04%) |
Apr 12, 2006 | 18.73 | 18.91 | 18.64 | 18.80 | 512,933 | +0.06(+0.32%) |
Apr 11, 2006 | 19.14 | 19.18 | 18.72 | 18.74 | 744,460 | -0.34(-1.76%) |
Apr 10, 2006 | 19.08 | 19.20 | 18.97 | 19.07 | 1,010,381 | -0.05(-0.25%) |
Apr 07, 2006 | 19.14 | 19.41 | 18.90 | 19.12 | 1,223,148 | +0.34(+1.82%) |
Apr 06, 2006 | 18.95 | 18.96 | 18.74 | 18.78 | 1,420,281 | -0.19(-0.99%) |
Apr 05, 2006 | 18.89 | 19.06 | 18.82 | 18.97 | 1,546,839 | +0.04(+0.21%) |
Apr 04, 2006 | 18.51 | 18.93 | 18.40 | 18.93 | 1,225,232 | +0.50(+2.70%) |