Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.52 | 16.65 | 16.43 | 16.49 | 1,397,469 | -0.09(-0.51%) |
Jun 29, 2006 | 16.09 | 16.62 | 16.09 | 16.57 | 1,920,671 | +0.58(+3.60%) |
Jun 28, 2006 | 16.14 | 16.19 | 15.91 | 16.00 | 1,283,965 | -0.11(-0.69%) |
Jun 27, 2006 | 16.23 | 16.26 | 16.10 | 16.11 | 1,199,305 | -0.14(-0.84%) |
Jun 26, 2006 | 16.30 | 16.41 | 16.21 | 16.25 | 1,202,354 | -0.03(-0.16%) |
Jun 23, 2006 | 16.22 | 16.49 | 16.17 | 16.27 | 1,375,894 | +0.09(+0.58%) |
Jun 22, 2006 | 16.37 | 16.40 | 16.16 | 16.18 | 3,224,804 | -0.17(-1.07%) |
Jun 21, 2006 | 16.44 | 16.65 | 16.35 | 16.35 | 2,374,221 | -0.13(-0.80%) |
Jun 20, 2006 | 16.67 | 16.72 | 16.43 | 16.49 | 2,057,861 | -0.24(-1.43%) |
Jun 19, 2006 | 16.48 | 16.75 | 16.31 | 16.72 | 2,941,980 | +0.37(+2.27%) |
Jun 16, 2006 | 16.39 | 16.62 | 16.34 | 16.35 | 1,325,708 | -0.11(-0.65%) |
Jun 15, 2006 | 16.45 | 16.61 | 16.17 | 16.46 | 2,695,505 | +0.03(+0.16%) |
Jun 14, 2006 | 16.44 | 16.55 | 16.26 | 16.43 | 2,061,145 | -0.02(-0.10%) |
Jun 13, 2006 | 16.23 | 16.68 | 16.20 | 16.45 | 2,853,802 | +0.16(+0.99%) |
Jun 12, 2006 | 16.68 | 16.68 | 16.28 | 16.29 | 2,016,587 | -0.31(-1.85%) |
Jun 09, 2006 | 16.70 | 16.89 | 16.57 | 16.60 | 2,051,529 | -0.07(-0.43%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.47 | 16.67 | 4,861,244 | -0.14(-0.81%) |
Jun 07, 2006 | 16.87 | 17.04 | 16.77 | 16.80 | 3,531,783 | -0.03(-0.20%) |
Jun 06, 2006 | 16.89 | 17.09 | 16.75 | 16.84 | 2,418,779 | -0.01(-0.05%) |
Jun 05, 2006 | 17.15 | 17.26 | 16.77 | 16.85 | 2,301,287 | -0.28(-1.62%) |
Jun 02, 2006 | 17.41 | 17.56 | 16.98 | 17.12 | 4,305,680 | -0.31(-1.76%) |
Jun 01, 2006 | 17.48 | 17.70 | 17.33 | 17.43 | 3,995,652 | -0.03(-0.15%) |
May 31, 2006 | 17.36 | 17.50 | 17.22 | 17.46 | 3,043,524 | +0.15(+0.86%) |
May 30, 2006 | 17.53 | 17.56 | 17.24 | 17.31 | 2,017,056 | -0.32(-1.84%) |
May 26, 2006 | 17.38 | 17.66 | 17.36 | 17.63 | 2,163,393 | +0.21(+1.22%) |
May 25, 2006 | 17.53 | 17.53 | 17.38 | 17.42 | 2,414,792 | +0.04(+0.25%) |
May 24, 2006 | 17.33 | 17.53 | 17.29 | 17.38 | 3,701,571 | -0.02(-0.12%) |
May 23, 2006 | 17.67 | 17.70 | 17.36 | 17.40 | 3,464,712 | -0.23(-1.33%) |
May 22, 2006 | 17.53 | 17.79 | 17.48 | 17.63 | 3,812,027 | +0.09(+0.53%) |
May 19, 2006 | 17.48 | 17.65 | 17.43 | 17.54 | 2,883,586 | +0.06(+0.32%) |
May 18, 2006 | 17.49 | 17.63 | 17.40 | 17.48 | 1,832,024 | -0.01(-0.07%) |
May 17, 2006 | 17.41 | 17.62 | 17.41 | 17.50 | 3,413,822 | +0.06(+0.32%) |
May 16, 2006 | 17.48 | 17.53 | 17.27 | 17.44 | 2,505,314 | -0.02(-0.10%) |
May 15, 2006 | 17.06 | 17.47 | 16.97 | 17.46 | 2,918,059 | +0.40(+2.35%) |
May 12, 2006 | 17.01 | 17.20 | 16.92 | 17.06 | 3,119,507 | -0.34(-1.96%) |
May 11, 2006 | 17.33 | 17.50 | 17.31 | 17.40 | 2,306,446 | +0.02(+0.10%) |
May 10, 2006 | 17.45 | 17.57 | 17.32 | 17.38 | 1,820,064 | -0.09(-0.54%) |
May 09, 2006 | 17.38 | 17.57 | 17.33 | 17.47 | 2,258,137 | +0.05(+0.27%) |
May 08, 2006 | 16.95 | 17.45 | 16.94 | 17.43 | 2,434,491 | +0.42(+2.48%) |
May 05, 2006 | 16.80 | 17.08 | 16.78 | 17.01 | 2,749,209 | +0.19(+1.12%) |
May 04, 2006 | 16.63 | 17.10 | 16.63 | 16.82 | 6,288,732 | +0.96(+6.02%) |
May 03, 2006 | 16.05 | 16.05 | 15.55 | 15.86 | 1,962,414 | -0.23(-1.46%) |
May 02, 2006 | 15.82 | 16.16 | 15.79 | 16.10 | 2,370,234 | +0.27(+1.70%) |
May 01, 2006 | 15.81 | 15.94 | 15.63 | 15.83 | 1,995,246 | +0.00(+0.00%) |
Apr 28, 2006 | 15.77 | 15.91 | 15.73 | 15.83 | 937,822 | +0.02(+0.11%) |
Apr 27, 2006 | 15.73 | 15.97 | 15.60 | 15.81 | 1,804,117 | +0.06(+0.41%) |
Apr 26, 2006 | 15.45 | 15.87 | 15.45 | 15.75 | 1,530,204 | +0.29(+1.88%) |
Apr 25, 2006 | 15.47 | 15.59 | 15.40 | 15.46 | 1,150,995 | +0.02(+0.14%) |
Apr 24, 2006 | 15.46 | 15.72 | 15.43 | 15.44 | 1,330,164 | -0.06(-0.39%) |
Apr 21, 2006 | 15.48 | 15.56 | 15.39 | 15.50 | 992,698 | +0.03(+0.17%) |
Apr 20, 2006 | 15.41 | 15.59 | 15.38 | 15.47 | 880,835 | +0.08(+0.50%) |
Apr 19, 2006 | 15.47 | 15.60 | 15.34 | 15.39 | 1,001,140 | -0.09(-0.55%) |
Apr 18, 2006 | 15.30 | 15.55 | 15.24 | 15.48 | 911,087 | +0.17(+1.14%) |
Apr 17, 2006 | 14.98 | 15.41 | 14.98 | 15.30 | 1,598,683 | -0.04(-0.28%) |
Apr 13, 2006 | 15.36 | 15.41 | 15.24 | 15.35 | 1,052,265 | -0.01(-0.08%) |
Apr 12, 2006 | 15.29 | 15.41 | 15.12 | 15.36 | 2,263,999 | +0.10(+0.67%) |
Apr 11, 2006 | 15.61 | 15.64 | 14.84 | 15.26 | 3,242,158 | -0.43(-2.77%) |
Apr 10, 2006 | 15.73 | 15.79 | 15.59 | 15.69 | 806,963 | -0.03(-0.16%) |
Apr 07, 2006 | 15.59 | 15.83 | 15.57 | 15.72 | 1,358,540 | +0.14(+0.90%) |
Apr 06, 2006 | 15.59 | 15.64 | 15.53 | 15.58 | 1,293,580 | +0.02(+0.11%) |
Apr 05, 2006 | 15.96 | 15.96 | 15.56 | 15.56 | 1,393,717 | -0.32(-1.99%) |
Apr 04, 2006 | 15.81 | 15.97 | 15.80 | 15.88 | 1,125,902 | -0.06(-0.37%) |