Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.16 | 17.16 | 16.55 | 16.82 | 1,619,021 | -0.27(-1.58%) |
Jun 29, 2006 | 16.49 | 17.19 | 16.47 | 17.09 | 1,063,058 | +0.75(+4.59%) |
Jun 28, 2006 | 16.43 | 16.50 | 16.17 | 16.34 | 1,547,442 | -0.16(-0.95%) |
Jun 27, 2006 | 16.74 | 16.89 | 16.48 | 16.50 | 734,090 | -0.30(-1.79%) |
Jun 26, 2006 | 17.22 | 17.27 | 16.61 | 16.80 | 1,368,656 | -0.32(-1.84%) |
Jun 23, 2006 | 17.02 | 17.31 | 16.81 | 17.12 | 745,954 | -0.01(-0.04%) |
Jun 22, 2006 | 17.42 | 17.42 | 16.88 | 17.12 | 926,507 | -0.29(-1.64%) |
Jun 21, 2006 | 17.29 | 17.55 | 17.18 | 17.41 | 706,840 | +0.20(+1.18%) |
Jun 20, 2006 | 17.25 | 17.47 | 16.97 | 17.21 | 773,173 | -0.08(-0.48%) |
Jun 19, 2006 | 17.66 | 17.82 | 17.27 | 17.29 | 841,909 | -0.39(-2.21%) |
Jun 16, 2006 | 18.26 | 18.35 | 17.33 | 17.68 | 2,408,489 | -0.70(-3.84%) |
Jun 15, 2006 | 17.84 | 18.48 | 17.76 | 18.38 | 1,192,424 | +0.57(+3.20%) |
Jun 14, 2006 | 17.55 | 17.89 | 17.45 | 17.81 | 1,041,059 | +0.20(+1.15%) |
Jun 13, 2006 | 18.12 | 18.15 | 17.48 | 17.61 | 1,387,071 | -0.38(-2.13%) |
Jun 12, 2006 | 18.83 | 18.97 | 17.95 | 17.99 | 1,132,993 | -0.89(-4.73%) |
Jun 09, 2006 | 19.25 | 19.42 | 18.62 | 18.89 | 1,462,042 | -0.28(-1.45%) |
Jun 08, 2006 | 19.16 | 19.61 | 18.80 | 19.16 | 1,884,558 | -0.13(-0.70%) |
Jun 07, 2006 | 19.26 | 19.59 | 19.12 | 19.30 | 2,351,654 | -0.02(-0.12%) |
Jun 06, 2006 | 19.51 | 19.70 | 19.04 | 19.32 | 2,024,598 | -0.09(-0.46%) |
Jun 05, 2006 | 19.88 | 19.99 | 19.34 | 19.41 | 1,774,833 | -0.54(-2.71%) |
Jun 02, 2006 | 20.30 | 20.43 | 19.80 | 19.95 | 1,352,807 | -0.29(-1.44%) |
Jun 01, 2006 | 19.06 | 20.32 | 19.01 | 20.24 | 2,408,858 | +1.33(+7.02%) |
May 31, 2006 | 18.81 | 18.95 | 18.71 | 18.92 | 1,007,979 | +0.16(+0.88%) |
May 30, 2006 | 18.45 | 18.95 | 18.32 | 18.75 | 1,103,167 | +0.22(+1.17%) |
May 26, 2006 | 18.47 | 18.64 | 18.23 | 18.53 | 756,414 | +0.17(+0.94%) |
May 25, 2006 | 18.56 | 18.56 | 18.13 | 18.36 | 1,648,276 | +0.03(+0.16%) |
May 24, 2006 | 18.19 | 18.75 | 17.96 | 18.33 | 1,899,018 | +0.14(+0.78%) |
May 23, 2006 | 18.35 | 18.89 | 18.11 | 18.19 | 1,465,344 | -0.07(-0.37%) |
May 22, 2006 | 18.52 | 18.65 | 17.87 | 18.26 | 1,464,258 | -0.12(-0.65%) |
May 19, 2006 | 18.11 | 18.56 | 18.06 | 18.38 | 1,631,912 | +0.19(+1.03%) |
May 18, 2006 | 18.23 | 18.62 | 18.16 | 18.19 | 1,230,009 | +0.06(+0.33%) |
May 17, 2006 | 18.44 | 18.44 | 18.08 | 18.13 | 1,616,730 | -0.49(-2.66%) |
May 16, 2006 | 18.63 | 18.79 | 18.47 | 18.62 | 1,216,625 | +0.07(+0.40%) |
May 15, 2006 | 18.38 | 18.68 | 18.22 | 18.55 | 1,129,246 | +0.18(+0.98%) |
May 12, 2006 | 18.46 | 18.61 | 18.32 | 18.37 | 908,732 | -0.16(-0.89%) |
May 11, 2006 | 19.12 | 19.16 | 18.46 | 18.53 | 1,395,195 | -0.64(-3.33%) |
May 10, 2006 | 19.15 | 19.31 | 18.98 | 19.17 | 903,778 | +0.05(+0.27%) |
May 09, 2006 | 19.44 | 19.50 | 19.10 | 19.12 | 1,115,233 | -0.43(-2.19%) |
May 08, 2006 | 19.50 | 19.68 | 19.43 | 19.55 | 675,533 | -0.04(-0.19%) |
May 05, 2006 | 19.78 | 19.97 | 19.52 | 19.58 | 1,340,887 | -0.14(-0.72%) |
May 04, 2006 | 18.80 | 19.91 | 18.80 | 19.73 | 2,192,301 | +0.85(+4.49%) |
May 03, 2006 | 18.94 | 19.16 | 18.74 | 18.88 | 1,247,970 | -0.15(-0.79%) |
May 02, 2006 | 18.83 | 19.19 | 18.83 | 19.03 | 1,266,889 | +0.16(+0.87%) |
May 01, 2006 | 18.99 | 19.10 | 18.82 | 18.86 | 1,237,637 | +0.01(+0.04%) |
Apr 28, 2006 | 18.68 | 19.02 | 18.67 | 18.86 | 906,660 | +0.04(+0.20%) |
Apr 27, 2006 | 19.13 | 19.13 | 18.56 | 18.82 | 1,447,509 | -0.30(-1.57%) |
Apr 26, 2006 | 18.82 | 19.31 | 18.77 | 19.12 | 1,543,696 | +0.31(+1.63%) |
Apr 25, 2006 | 18.75 | 19.12 | 18.75 | 18.81 | 1,506,718 | +0.05(+0.28%) |
Apr 24, 2006 | 18.75 | 19.01 | 18.68 | 18.76 | 1,739,167 | -0.01(-0.04%) |
Apr 21, 2006 | 19.13 | 19.31 | 18.62 | 18.77 | 1,344,075 | -0.38(-2.00%) |
Apr 20, 2006 | 19.50 | 19.50 | 19.10 | 19.15 | 1,347,767 | +0.16(+0.87%) |
Apr 19, 2006 | 19.24 | 19.24 | 18.36 | 18.98 | 1,964,919 | +0.23(+1.24%) |
Apr 18, 2006 | 19.35 | 19.73 | 18.00 | 18.75 | 5,766,442 | -0.60(-3.10%) |
Apr 17, 2006 | 19.47 | 20.05 | 18.98 | 19.35 | 2,914,566 | +0.32(+1.69%) |
Apr 13, 2006 | 18.74 | 19.38 | 18.65 | 19.03 | 983,732 | +0.35(+1.89%) |
Apr 12, 2006 | 18.71 | 18.83 | 18.61 | 18.68 | 1,255,834 | -0.03(-0.16%) |
Apr 11, 2006 | 19.42 | 19.43 | 18.60 | 18.71 | 1,300,445 | -0.55(-2.88%) |
Apr 10, 2006 | 19.35 | 19.53 | 19.02 | 19.26 | 1,116,834 | -0.19(-0.96%) |
Apr 07, 2006 | 19.16 | 19.67 | 19.13 | 19.45 | 1,366,104 | +0.32(+1.69%) |
Apr 06, 2006 | 19.13 | 19.31 | 19.01 | 19.13 | 918,307 | -0.09(-0.47%) |
Apr 05, 2006 | 19.49 | 19.76 | 19.04 | 19.22 | 1,519,552 | -0.30(-1.54%) |
Apr 04, 2006 | 19.53 | 19.64 | 19.45 | 19.52 | 965,058 | +0.06(+0.31%) |