Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.88 | 17.10 | 16.63 | 16.94 | 851,307 | -0.34(-1.97%) |
Jun 29, 2006 | 16.35 | 17.27 | 16.35 | 17.27 | 546,229 | +0.71(+4.26%) |
Jun 28, 2006 | 16.44 | 16.73 | 16.40 | 16.57 | 567,612 | +0.14(+0.87%) |
Jun 27, 2006 | 16.61 | 16.82 | 16.42 | 16.43 | 323,438 | -0.27(-1.61%) |
Jun 26, 2006 | 16.65 | 16.73 | 16.44 | 16.69 | 433,266 | +0.02(+0.11%) |
Jun 23, 2006 | 16.57 | 16.79 | 16.40 | 16.68 | 820,407 | -0.04(-0.27%) |
Jun 22, 2006 | 16.86 | 16.86 | 16.52 | 16.72 | 514,210 | -0.09(-0.53%) |
Jun 21, 2006 | 16.17 | 16.92 | 16.13 | 16.81 | 702,630 | +0.31(+1.89%) |
Jun 20, 2006 | 16.34 | 16.57 | 16.27 | 16.50 | 557,760 | +0.14(+0.87%) |
Jun 19, 2006 | 16.30 | 16.60 | 16.27 | 16.35 | 778,648 | -0.41(-2.45%) |
Jun 16, 2006 | 16.70 | 16.86 | 16.44 | 16.77 | 754,801 | +0.02(+0.11%) |
Jun 15, 2006 | 16.08 | 16.78 | 16.08 | 16.75 | 3,092,650 | +0.63(+3.88%) |
Jun 14, 2006 | 16.09 | 16.25 | 15.82 | 16.12 | 3,747,476 | +0.09(+0.56%) |
Jun 13, 2006 | 16.39 | 16.52 | 15.94 | 16.03 | 1,495,833 | -0.79(-4.67%) |
Jun 12, 2006 | 16.97 | 17.08 | 16.81 | 16.82 | 461,143 | -0.24(-1.41%) |
Jun 09, 2006 | 17.06 | 17.32 | 16.97 | 17.06 | 646,989 | +0.15(+0.90%) |
Jun 08, 2006 | 17.19 | 17.19 | 16.04 | 16.91 | 1,711,571 | -0.68(-3.86%) |
Jun 07, 2006 | 17.60 | 17.86 | 17.52 | 17.59 | 510,403 | -0.21(-1.20%) |
Jun 06, 2006 | 17.86 | 18.07 | 17.48 | 17.80 | 945,461 | -0.01(-0.05%) |
Jun 05, 2006 | 18.13 | 18.48 | 17.74 | 17.81 | 602,430 | -0.59(-3.20%) |
Jun 02, 2006 | 18.36 | 18.55 | 18.31 | 18.40 | 533,242 | -0.04(-0.19%) |
Jun 01, 2006 | 18.13 | 18.44 | 18.09 | 18.44 | 681,583 | +0.31(+1.72%) |
May 31, 2006 | 17.94 | 18.44 | 17.92 | 18.12 | 632,882 | +0.18(+1.00%) |
May 30, 2006 | 18.44 | 18.53 | 17.92 | 17.94 | 396,993 | -0.49(-2.66%) |
May 26, 2006 | 18.46 | 18.57 | 18.15 | 18.44 | 820,743 | -0.13(-0.72%) |
May 25, 2006 | 17.95 | 18.61 | 17.77 | 18.57 | 721,663 | +0.55(+3.07%) |
May 24, 2006 | 18.50 | 18.50 | 17.46 | 18.02 | 869,444 | -0.48(-2.61%) |
May 23, 2006 | 18.89 | 19.17 | 18.45 | 18.50 | 1,443,998 | +0.19(+1.02%) |
May 22, 2006 | 18.53 | 18.53 | 17.87 | 18.31 | 1,068,500 | -0.70(-3.67%) |
May 19, 2006 | 18.85 | 19.08 | 18.41 | 19.01 | 1,140,151 | +0.27(+1.43%) |
May 18, 2006 | 18.81 | 19.11 | 18.61 | 18.74 | 988,900 | -0.15(-0.80%) |
May 17, 2006 | 19.43 | 19.52 | 18.49 | 18.89 | 1,308,084 | -0.21(-1.12%) |
May 16, 2006 | 19.03 | 19.36 | 18.76 | 19.11 | 1,100,407 | +0.10(+0.52%) |
May 15, 2006 | 19.63 | 19.63 | 18.56 | 19.01 | 1,841,551 | -0.88(-4.45%) |
May 12, 2006 | 20.46 | 20.50 | 19.81 | 19.89 | 1,426,085 | -0.86(-4.13%) |
May 11, 2006 | 21.62 | 21.62 | 20.69 | 20.75 | 813,130 | -1.09(-4.99%) |
May 10, 2006 | 22.06 | 22.12 | 21.79 | 21.84 | 933,258 | -0.25(-1.13%) |
May 09, 2006 | 22.22 | 22.27 | 22.05 | 22.09 | 375,833 | -0.07(-0.32%) |
May 08, 2006 | 22.23 | 22.30 | 22.10 | 22.16 | 481,967 | +0.36(+1.64%) |
May 05, 2006 | 21.76 | 21.87 | 21.65 | 21.80 | 412,107 | +0.16(+0.74%) |
May 04, 2006 | 21.63 | 21.71 | 21.30 | 21.64 | 483,982 | +0.74(+3.55%) |
May 03, 2006 | 20.90 | 20.95 | 20.78 | 20.90 | 442,558 | +0.07(+0.34%) |
May 02, 2006 | 20.81 | 20.86 | 20.70 | 20.83 | 453,082 | +0.29(+1.44%) |
May 01, 2006 | 20.48 | 20.76 | 20.43 | 20.54 | 325,005 | +0.17(+0.83%) |
Apr 28, 2006 | 20.24 | 20.49 | 20.16 | 20.37 | 454,538 | +0.11(+0.53%) |
Apr 27, 2006 | 20.55 | 20.64 | 20.23 | 20.26 | 559,328 | -0.35(-1.69%) |
Apr 26, 2006 | 20.54 | 20.70 | 20.48 | 20.61 | 521,823 | +0.24(+1.18%) |
Apr 25, 2006 | 20.48 | 20.56 | 20.26 | 20.37 | 326,461 | -0.12(-0.61%) |
Apr 24, 2006 | 20.54 | 20.54 | 20.24 | 20.49 | 488,684 | -0.27(-1.29%) |
Apr 21, 2006 | 21.03 | 21.07 | 20.62 | 20.76 | 405,501 | -0.10(-0.47%) |
Apr 20, 2006 | 20.75 | 20.89 | 20.74 | 20.86 | 593,698 | +0.13(+0.65%) |
Apr 19, 2006 | 20.61 | 20.85 | 20.51 | 20.72 | 590,899 | +0.01(+0.04%) |
Apr 18, 2006 | 20.53 | 20.77 | 20.40 | 20.71 | 867,988 | +0.19(+0.91%) |
Apr 17, 2006 | 20.67 | 20.70 | 20.37 | 20.53 | 613,738 | +0.06(+0.31%) |
Apr 13, 2006 | 20.54 | 20.78 | 20.46 | 20.46 | 672,962 | -0.08(-0.39%) |
Apr 12, 2006 | 20.76 | 20.76 | 20.37 | 20.54 | 404,494 | -0.13(-0.65%) |
Apr 11, 2006 | 21.02 | 21.03 | 20.60 | 20.68 | 548,356 | -0.19(-0.90%) |
Apr 10, 2006 | 21.03 | 21.08 | 20.77 | 20.87 | 963,150 | +0.01(+0.04%) |
Apr 07, 2006 | 21.09 | 21.17 | 20.81 | 20.86 | 843,022 | +0.21(+1.00%) |
Apr 06, 2006 | 20.94 | 20.95 | 20.60 | 20.65 | 458,792 | -0.11(-0.52%) |
Apr 05, 2006 | 20.47 | 20.77 | 20.41 | 20.76 | 554,178 | +0.38(+1.89%) |
Apr 04, 2006 | 20.39 | 20.48 | 20.14 | 20.37 | 606,909 | +0.21(+1.02%) |