Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.97 | 20.03 | 19.61 | 20.00 | 523,004 | +0.02(+0.11%) |
Jun 29, 2006 | 18.74 | 20.03 | 18.74 | 19.97 | 62,374 | +1.32(+7.08%) |
Jun 28, 2006 | 18.63 | 18.65 | 18.36 | 18.65 | 32,743 | +0.19(+1.02%) |
Jun 27, 2006 | 18.68 | 19.01 | 18.39 | 18.47 | 26,090 | -0.18(-0.97%) |
Jun 26, 2006 | 18.37 | 18.77 | 18.35 | 18.65 | 25,189 | +0.49(+2.69%) |
Jun 23, 2006 | 18.74 | 18.74 | 18.07 | 18.16 | 25,954 | -0.55(-2.93%) |
Jun 22, 2006 | 18.51 | 18.98 | 18.23 | 18.71 | 39,403 | +0.34(+1.84%) |
Jun 21, 2006 | 17.92 | 18.38 | 17.92 | 18.37 | 19,875 | +0.36(+2.00%) |
Jun 20, 2006 | 18.16 | 18.24 | 17.90 | 18.01 | 18,973 | -0.12(-0.66%) |
Jun 19, 2006 | 18.39 | 18.46 | 18.06 | 18.13 | 14,372 | -0.26(-1.43%) |
Jun 16, 2006 | 18.86 | 19.01 | 18.25 | 18.39 | 178,177 | -0.56(-2.97%) |
Jun 15, 2006 | 18.87 | 18.99 | 18.62 | 18.95 | 42,904 | +0.03(+0.16%) |
Jun 14, 2006 | 18.77 | 18.95 | 18.70 | 18.92 | 58,354 | +0.04(+0.24%) |
Jun 13, 2006 | 18.05 | 18.98 | 17.93 | 18.88 | 45,251 | +0.42(+2.28%) |
Jun 12, 2006 | 18.20 | 18.73 | 17.97 | 18.46 | 19,818 | +0.30(+1.65%) |
Jun 09, 2006 | 18.04 | 18.35 | 18.04 | 18.16 | 21,707 | -0.02(-0.08%) |
Jun 08, 2006 | 17.79 | 18.18 | 17.65 | 18.17 | 53,675 | +0.22(+1.21%) |
Jun 07, 2006 | 18.01 | 18.53 | 17.88 | 17.95 | 61,470 | -0.08(-0.42%) |
Jun 06, 2006 | 18.27 | 18.27 | 17.68 | 18.03 | 29,466 | -0.14(-0.78%) |
Jun 05, 2006 | 19.85 | 19.85 | 18.16 | 18.17 | 54,548 | -1.84(-9.19%) |
Jun 02, 2006 | 19.28 | 20.18 | 19.25 | 20.01 | 36,006 | +0.38(+1.91%) |
Jun 01, 2006 | 18.76 | 19.64 | 18.74 | 19.64 | 47,521 | +0.77(+4.06%) |
May 31, 2006 | 18.06 | 18.87 | 18.06 | 18.87 | 117,424 | +0.75(+4.14%) |
May 30, 2006 | 18.21 | 18.29 | 18.08 | 18.12 | 37,155 | -0.26(-1.39%) |
May 26, 2006 | 18.23 | 18.47 | 18.15 | 18.38 | 10,186 | +0.24(+1.32%) |
May 25, 2006 | 18.23 | 18.30 | 17.63 | 18.14 | 31,582 | +0.11(+0.58%) |
May 24, 2006 | 17.82 | 18.22 | 17.66 | 18.03 | 35,382 | +0.29(+1.65%) |
May 23, 2006 | 18.16 | 18.23 | 17.64 | 17.74 | 14,589 | -0.30(-1.66%) |
May 22, 2006 | 17.51 | 18.06 | 17.51 | 18.04 | 17,296 | +0.33(+1.86%) |
May 19, 2006 | 17.53 | 17.79 | 17.32 | 17.71 | 11,509 | -0.09(-0.51%) |
May 18, 2006 | 18.03 | 18.12 | 17.67 | 17.80 | 10,588 | +0.20(+1.11%) |
May 17, 2006 | 17.40 | 17.73 | 17.33 | 17.60 | 8,641 | +0.12(+0.69%) |
May 16, 2006 | 17.53 | 17.73 | 17.38 | 17.48 | 11,579 | +0.07(+0.43%) |
May 15, 2006 | 17.17 | 17.62 | 17.07 | 17.41 | 11,580 | +0.07(+0.43%) |
May 12, 2006 | 17.44 | 17.50 | 17.26 | 17.33 | 20,956 | +0.04(+0.22%) |
May 11, 2006 | 17.32 | 17.53 | 17.26 | 17.29 | 14,927 | -0.26(-1.50%) |
May 10, 2006 | 17.37 | 17.56 | 17.29 | 17.56 | 19,819 | +0.14(+0.77%) |
May 09, 2006 | 17.36 | 17.52 | 17.36 | 17.42 | 10,526 | -0.09(-0.51%) |
May 08, 2006 | 17.76 | 17.80 | 17.30 | 17.51 | 12,840 | -0.27(-1.52%) |
May 05, 2006 | 17.65 | 17.94 | 17.48 | 17.78 | 12,073 | +0.31(+1.76%) |
May 04, 2006 | 17.40 | 17.47 | 17.32 | 17.47 | 3,998 | +0.13(+0.73%) |
May 03, 2006 | 17.49 | 17.49 | 17.29 | 17.35 | 11,964 | -0.13(-0.77%) |
May 02, 2006 | 17.26 | 17.63 | 17.26 | 17.48 | 4,451 | +0.11(+0.65%) |
May 01, 2006 | 17.73 | 17.98 | 17.28 | 17.37 | 16,159 | -0.20(-1.11%) |
Apr 28, 2006 | 17.31 | 17.56 | 17.16 | 17.56 | 8,263 | +0.09(+0.52%) |
Apr 27, 2006 | 17.02 | 17.72 | 16.88 | 17.47 | 18,734 | +0.16(+0.91%) |
Apr 26, 2006 | 17.41 | 17.60 | 17.29 | 17.32 | 8,508 | -0.02(-0.09%) |
Apr 25, 2006 | 17.10 | 17.46 | 16.89 | 17.33 | 24,150 | +0.04(+0.22%) |
Apr 24, 2006 | 18.03 | 18.23 | 17.18 | 17.29 | 15,392 | -0.52(-2.91%) |
Apr 21, 2006 | 18.38 | 18.38 | 17.78 | 17.81 | 15,650 | -0.40(-2.18%) |
Apr 20, 2006 | 18.30 | 18.30 | 18.11 | 18.21 | 5,464 | -0.21(-1.14%) |
Apr 19, 2006 | 18.34 | 18.42 | 18.10 | 18.42 | 21,011 | +0.20(+1.11%) |
Apr 18, 2006 | 17.36 | 18.38 | 17.35 | 18.22 | 17,056 | +1.02(+5.93%) |
Apr 17, 2006 | 17.50 | 17.50 | 16.98 | 17.20 | 12,314 | -0.02(-0.13%) |
Apr 13, 2006 | 17.01 | 17.22 | 16.77 | 17.22 | 9,791 | +0.30(+1.77%) |
Apr 12, 2006 | 16.69 | 17.04 | 16.59 | 16.92 | 12,406 | -0.01(-0.04%) |
Apr 11, 2006 | 17.03 | 17.16 | 16.72 | 16.93 | 16,629 | -0.19(-1.10%) |
Apr 10, 2006 | 17.14 | 17.33 | 16.88 | 17.11 | 24,863 | -0.26(-1.47%) |
Apr 07, 2006 | 17.74 | 17.93 | 17.32 | 17.37 | 8,801 | -0.20(-1.15%) |
Apr 06, 2006 | 17.68 | 17.77 | 17.37 | 17.57 | 14,320 | -0.04(-0.21%) |
Apr 05, 2006 | 17.89 | 17.89 | 17.53 | 17.61 | 7,596 | -0.17(-0.97%) |
Apr 04, 2006 | 17.42 | 17.92 | 17.31 | 17.78 | 3,465 | +0.28(+1.59%) |