Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.16 | 17.16 | 16.56 | 16.83 | 1,618,729 | -0.27(-1.58%) |
Jun 29, 2006 | 16.49 | 17.19 | 16.47 | 17.10 | 1,062,867 | +0.75(+4.59%) |
Jun 28, 2006 | 16.43 | 16.50 | 16.17 | 16.35 | 1,547,162 | -0.16(-0.95%) |
Jun 27, 2006 | 16.74 | 16.89 | 16.48 | 16.50 | 733,958 | -0.30(-1.79%) |
Jun 26, 2006 | 17.22 | 17.28 | 16.62 | 16.80 | 1,368,409 | -0.32(-1.84%) |
Jun 23, 2006 | 17.02 | 17.31 | 16.81 | 17.12 | 745,819 | -0.01(-0.04%) |
Jun 22, 2006 | 17.43 | 17.43 | 16.89 | 17.13 | 926,340 | -0.29(-1.64%) |
Jun 21, 2006 | 17.29 | 17.55 | 17.18 | 17.41 | 706,712 | +0.20(+1.18%) |
Jun 20, 2006 | 17.25 | 17.47 | 16.98 | 17.21 | 773,033 | -0.08(-0.48%) |
Jun 19, 2006 | 17.66 | 17.82 | 17.27 | 17.29 | 841,757 | -0.39(-2.21%) |
Jun 16, 2006 | 18.27 | 18.36 | 17.34 | 17.68 | 2,408,054 | -0.71(-3.84%) |
Jun 15, 2006 | 17.84 | 18.48 | 17.76 | 18.39 | 1,192,209 | +0.57(+3.20%) |
Jun 14, 2006 | 17.55 | 17.89 | 17.46 | 17.82 | 1,040,871 | +0.20(+1.15%) |
Jun 13, 2006 | 18.12 | 18.15 | 17.49 | 17.61 | 1,386,820 | -0.38(-2.13%) |
Jun 12, 2006 | 18.83 | 18.97 | 17.95 | 18.00 | 1,132,788 | -0.89(-4.73%) |
Jun 09, 2006 | 19.25 | 19.42 | 18.63 | 18.89 | 1,461,778 | -0.28(-1.45%) |
Jun 08, 2006 | 19.17 | 19.61 | 18.80 | 19.17 | 1,884,218 | -0.14(-0.70%) |
Jun 07, 2006 | 19.26 | 19.59 | 19.12 | 19.30 | 2,351,230 | -0.02(-0.12%) |
Jun 06, 2006 | 19.51 | 19.70 | 19.04 | 19.32 | 2,024,233 | -0.09(-0.46%) |
Jun 05, 2006 | 19.88 | 19.99 | 19.35 | 19.41 | 1,774,513 | -0.54(-2.71%) |
Jun 02, 2006 | 20.30 | 20.43 | 19.80 | 19.95 | 1,352,563 | -0.29(-1.45%) |
Jun 01, 2006 | 19.06 | 20.32 | 19.02 | 20.25 | 2,408,423 | +1.33(+7.02%) |
May 31, 2006 | 18.81 | 18.96 | 18.72 | 18.92 | 1,007,797 | +0.17(+0.88%) |
May 30, 2006 | 18.45 | 18.95 | 18.32 | 18.75 | 1,102,968 | +0.22(+1.17%) |
May 26, 2006 | 18.47 | 18.64 | 18.24 | 18.54 | 756,277 | +0.17(+0.94%) |
May 25, 2006 | 18.57 | 18.57 | 18.13 | 18.36 | 1,647,978 | +0.03(+0.16%) |
May 24, 2006 | 18.19 | 18.75 | 17.97 | 18.33 | 1,898,675 | +0.14(+0.78%) |
May 23, 2006 | 18.36 | 18.89 | 18.11 | 18.19 | 1,465,079 | -0.07(-0.37%) |
May 22, 2006 | 18.52 | 18.65 | 17.87 | 18.26 | 1,463,994 | -0.12(-0.65%) |
May 19, 2006 | 18.11 | 18.56 | 18.06 | 18.38 | 1,631,617 | +0.19(+1.03%) |
May 18, 2006 | 18.23 | 18.62 | 18.16 | 18.19 | 1,229,787 | +0.06(+0.33%) |
May 17, 2006 | 18.44 | 18.44 | 18.09 | 18.13 | 1,616,439 | -0.50(-2.66%) |
May 16, 2006 | 18.63 | 18.79 | 18.47 | 18.63 | 1,216,406 | +0.08(+0.40%) |
May 15, 2006 | 18.38 | 18.68 | 18.22 | 18.55 | 1,129,042 | +0.18(+0.98%) |
May 12, 2006 | 18.46 | 18.61 | 18.32 | 18.37 | 908,568 | -0.17(-0.89%) |
May 11, 2006 | 19.12 | 19.17 | 18.46 | 18.54 | 1,394,943 | -0.64(-3.33%) |
May 10, 2006 | 19.15 | 19.31 | 18.99 | 19.17 | 903,615 | +0.05(+0.27%) |
May 09, 2006 | 19.44 | 19.50 | 19.10 | 19.12 | 1,115,031 | -0.43(-2.19%) |
May 08, 2006 | 19.50 | 19.68 | 19.43 | 19.55 | 675,411 | -0.04(-0.19%) |
May 05, 2006 | 19.78 | 19.98 | 19.52 | 19.59 | 1,340,645 | -0.14(-0.72%) |
May 04, 2006 | 18.81 | 19.92 | 18.81 | 19.73 | 2,191,905 | +0.85(+4.49%) |
May 03, 2006 | 18.94 | 19.16 | 18.75 | 18.88 | 1,247,745 | -0.15(-0.79%) |
May 02, 2006 | 18.83 | 19.20 | 18.83 | 19.03 | 1,266,660 | +0.17(+0.88%) |
May 01, 2006 | 18.99 | 19.11 | 18.82 | 18.87 | 1,237,414 | +0.01(+0.04%) |
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,496 | +0.04(+0.20%) |
Apr 27, 2006 | 19.14 | 19.14 | 18.57 | 18.82 | 1,447,248 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.32 | 18.78 | 19.12 | 1,543,418 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,446 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.02 | 18.68 | 18.76 | 1,738,853 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.63 | 18.77 | 1,343,832 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,524 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.99 | 1,964,564 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,765,401 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,040 | +0.32(+1.69%) |
Apr 13, 2006 | 18.75 | 19.38 | 18.66 | 19.03 | 983,555 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,608 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,210 | -0.56(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,632 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,365,858 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.32 | 19.02 | 19.13 | 918,142 | -0.09(-0.47%) |
Apr 05, 2006 | 19.50 | 19.76 | 19.05 | 19.22 | 1,519,278 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.65 | 19.45 | 19.52 | 964,884 | +0.06(+0.31%) |