Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.16 | 17.24 | 17.03 | 17.21 | 1,343,497 | +0.05(+0.28%) |
Jun 29, 2006 | 17.13 | 17.21 | 16.93 | 17.16 | 878,389 | +0.08(+0.48%) |
Jun 28, 2006 | 17.22 | 17.22 | 16.81 | 17.08 | 976,151 | -0.22(-1.30%) |
Jun 27, 2006 | 17.46 | 17.47 | 17.22 | 17.31 | 1,017,965 | -0.17(-0.97%) |
Jun 26, 2006 | 17.52 | 17.60 | 17.44 | 17.48 | 599,972 | -0.03(-0.15%) |
Jun 23, 2006 | 17.52 | 17.56 | 17.44 | 17.50 | 884,867 | +0.01(+0.04%) |
Jun 22, 2006 | 17.65 | 17.65 | 17.47 | 17.50 | 553,299 | -0.16(-0.88%) |
Jun 21, 2006 | 17.58 | 17.76 | 17.52 | 17.65 | 628,241 | +0.07(+0.42%) |
Jun 20, 2006 | 17.58 | 17.71 | 17.52 | 17.58 | 633,983 | +0.03(+0.19%) |
Jun 19, 2006 | 17.68 | 17.75 | 17.51 | 17.54 | 796,086 | -0.16(-0.88%) |
Jun 16, 2006 | 17.84 | 17.92 | 17.65 | 17.70 | 1,207,159 | -0.10(-0.57%) |
Jun 15, 2006 | 17.75 | 17.84 | 17.71 | 17.80 | 870,586 | +0.05(+0.31%) |
Jun 14, 2006 | 17.90 | 17.90 | 17.69 | 17.75 | 549,766 | -0.12(-0.65%) |
Jun 13, 2006 | 18.00 | 18.11 | 17.86 | 17.86 | 1,316,848 | -0.14(-0.79%) |
Jun 12, 2006 | 18.02 | 18.13 | 17.85 | 18.01 | 830,833 | -0.16(-0.90%) |
Jun 09, 2006 | 17.99 | 18.23 | 17.89 | 18.17 | 1,019,143 | +0.23(+1.29%) |
Jun 08, 2006 | 17.97 | 18.00 | 17.81 | 17.94 | 1,134,132 | -0.03(-0.15%) |
Jun 07, 2006 | 17.99 | 18.07 | 17.95 | 17.96 | 977,182 | -0.03(-0.15%) |
Jun 06, 2006 | 17.99 | 18.07 | 17.84 | 17.99 | 824,355 | -0.01(-0.04%) |
Jun 05, 2006 | 18.01 | 18.05 | 17.92 | 18.00 | 1,021,057 | -0.01(-0.08%) |
Jun 02, 2006 | 18.07 | 18.08 | 17.92 | 18.01 | 842,611 | -0.05(-0.30%) |
Jun 01, 2006 | 18.01 | 18.17 | 17.94 | 18.07 | 935,221 | +0.01(+0.08%) |
May 31, 2006 | 17.94 | 18.05 | 17.84 | 18.05 | 1,262,519 | +0.10(+0.57%) |
May 30, 2006 | 18.24 | 18.24 | 17.93 | 17.95 | 1,084,956 | -0.35(-1.93%) |
May 26, 2006 | 18.30 | 18.40 | 18.30 | 18.30 | 478,653 | +0.01(+0.04%) |
May 25, 2006 | 18.27 | 18.38 | 18.23 | 18.30 | 1,007,365 | +0.05(+0.30%) |
May 24, 2006 | 18.24 | 18.34 | 18.14 | 18.24 | 1,270,469 | -0.01(-0.04%) |
May 23, 2006 | 18.32 | 18.37 | 18.13 | 18.25 | 1,906,367 | -0.05(-0.30%) |
May 22, 2006 | 18.34 | 18.37 | 18.21 | 18.30 | 1,122,501 | -0.07(-0.37%) |
May 19, 2006 | 18.41 | 18.51 | 18.34 | 18.37 | 880,303 | +0.07(+0.37%) |
May 18, 2006 | 18.41 | 18.45 | 18.20 | 18.30 | 1,823,033 | -0.10(-0.55%) |
May 17, 2006 | 18.32 | 18.44 | 18.29 | 18.41 | 1,372,649 | +0.05(+0.26%) |
May 16, 2006 | 18.55 | 18.57 | 18.30 | 18.36 | 984,396 | -0.19(-1.03%) |
May 15, 2006 | 18.43 | 18.64 | 18.35 | 18.55 | 1,676,537 | +0.05(+0.26%) |
May 12, 2006 | 18.37 | 18.57 | 18.35 | 18.50 | 833,777 | +0.10(+0.55%) |
May 11, 2006 | 18.39 | 18.45 | 18.34 | 18.40 | 766,198 | -0.01(-0.07%) |
May 10, 2006 | 18.41 | 18.46 | 18.27 | 18.41 | 630,449 | +0.00(+0.00%) |
May 09, 2006 | 18.35 | 18.43 | 18.32 | 18.41 | 547,263 | +0.06(+0.33%) |
May 08, 2006 | 18.29 | 18.40 | 18.26 | 18.35 | 507,657 | +0.09(+0.48%) |
May 05, 2006 | 18.48 | 18.53 | 18.26 | 18.26 | 819,938 | -0.20(-1.07%) |
May 04, 2006 | 18.34 | 18.53 | 18.34 | 18.46 | 885,309 | +0.14(+0.74%) |
May 03, 2006 | 18.39 | 18.44 | 18.32 | 18.32 | 791,375 | -0.07(-0.41%) |
May 02, 2006 | 18.37 | 18.45 | 18.28 | 18.40 | 1,088,637 | +0.04(+0.22%) |
May 01, 2006 | 18.64 | 18.66 | 18.28 | 18.36 | 1,157,836 | -0.28(-1.49%) |
Apr 28, 2006 | 18.54 | 18.64 | 18.45 | 18.64 | 946,852 | +0.03(+0.18%) |
Apr 27, 2006 | 18.48 | 18.81 | 18.44 | 18.60 | 1,500,594 | +0.12(+0.66%) |
Apr 26, 2006 | 18.20 | 18.54 | 18.20 | 18.48 | 2,070,825 | +0.39(+2.18%) |
Apr 25, 2006 | 17.91 | 18.14 | 17.87 | 18.09 | 1,758,104 | +0.21(+1.18%) |
Apr 24, 2006 | 18.19 | 18.24 | 17.71 | 17.88 | 2,248,241 | -0.20(-1.09%) |
Apr 21, 2006 | 18.82 | 18.83 | 18.03 | 18.07 | 3,565,678 | -0.77(-4.11%) |
Apr 20, 2006 | 18.78 | 18.90 | 18.62 | 18.85 | 640,167 | +0.05(+0.25%) |
Apr 19, 2006 | 18.96 | 19.02 | 18.77 | 18.80 | 687,576 | -0.18(-0.93%) |
Apr 18, 2006 | 18.68 | 18.98 | 18.74 | 18.98 | 957,600 | +0.30(+1.60%) |
Apr 17, 2006 | 18.72 | 18.90 | 18.66 | 18.68 | 751,327 | +0.00(+0.00%) |
Apr 13, 2006 | 18.68 | 18.81 | 18.64 | 18.68 | 617,051 | -0.01(-0.04%) |
Apr 12, 2006 | 18.47 | 18.71 | 18.47 | 18.68 | 670,938 | +0.20(+1.10%) |
Apr 11, 2006 | 18.68 | 18.85 | 18.47 | 18.48 | 601,592 | -0.20(-1.09%) |
Apr 10, 2006 | 18.75 | 18.81 | 18.66 | 18.68 | 504,860 | -0.06(-0.33%) |
Apr 07, 2006 | 18.88 | 18.97 | 18.69 | 18.75 | 445,967 | -0.11(-0.58%) |
Apr 06, 2006 | 18.92 | 19.02 | 18.79 | 18.85 | 516,197 | -0.10(-0.54%) |
Apr 05, 2006 | 19.15 | 19.23 | 18.93 | 18.96 | 584,071 | -0.20(-1.03%) |
Apr 04, 2006 | 19.00 | 19.18 | 18.94 | 19.15 | 813,165 | +0.19(+1.00%) |