Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 15.48 | 15.77 | 15.15 | 15.58 | 4,115,800 | +0.15(+0.97%) |
Jun 29, 2006 | 15.07 | 15.44 | 14.90 | 15.43 | 5,026,800 | +0.49(+3.28%) |
Jun 28, 2006 | 14.72 | 14.98 | 14.41 | 14.94 | 3,794,400 | +0.34(+2.36%) |
Jun 27, 2006 | 14.85 | 15.10 | 14.54 | 14.60 | 5,071,600 | -0.16(-1.08%) |
Jun 26, 2006 | 15.15 | 15.15 | 14.46 | 14.76 | 4,312,200 | -0.29(-1.93%) |
Jun 23, 2006 | 14.40 | 15.45 | 14.25 | 15.04 | 12,622,200 | +1.56(+11.57%) |
Jun 22, 2006 | 13.62 | 13.83 | 13.36 | 13.48 | 4,241,800 | -0.26(-1.89%) |
Jun 21, 2006 | 13.50 | 14.04 | 13.45 | 13.74 | 4,192,200 | +0.37(+2.77%) |
Jun 20, 2006 | 13.79 | 13.97 | 13.35 | 13.38 | 4,308,800 | -0.21(-1.55%) |
Jun 19, 2006 | 14.39 | 14.45 | 13.45 | 13.59 | 6,540,600 | -0.98(-6.73%) |
Jun 16, 2006 | 14.84 | 14.94 | 14.28 | 14.56 | 5,846,400 | -0.26(-1.72%) |
Jun 15, 2006 | 14.29 | 14.90 | 14.11 | 14.82 | 8,950,400 | +0.79(+5.67%) |
Jun 14, 2006 | 12.74 | 14.15 | 12.72 | 14.03 | 14,697,000 | +1.62(+13.10%) |
Jun 13, 2006 | 12.55 | 12.76 | 11.83 | 12.40 | 11,197,400 | -0.54(-4.17%) |
Jun 12, 2006 | 13.58 | 13.72 | 12.91 | 12.94 | 7,205,600 | -0.57(-4.22%) |
Jun 09, 2006 | 14.12 | 14.20 | 13.38 | 13.51 | 8,630,000 | -0.49(-3.50%) |
Jun 08, 2006 | 14.09 | 14.09 | 13.15 | 14.00 | 10,192,600 | -0.24(-1.72%) |
Jun 07, 2006 | 14.83 | 14.89 | 14.22 | 14.24 | 8,690,200 | -0.87(-5.72%) |
Jun 06, 2006 | 15.71 | 15.81 | 14.95 | 15.11 | 7,105,800 | -0.58(-3.67%) |
Jun 05, 2006 | 16.50 | 16.55 | 15.58 | 15.69 | 4,393,600 | -0.71(-4.30%) |
Jun 02, 2006 | 16.46 | 16.46 | 16.05 | 16.39 | 3,913,600 | +0.21(+1.27%) |
Jun 01, 2006 | 15.95 | 16.42 | 15.78 | 16.18 | 5,418,400 | +0.04(+0.22%) |
May 31, 2006 | 15.62 | 16.18 | 15.45 | 16.15 | 10,104,600 | +0.51(+3.29%) |
May 30, 2006 | 16.30 | 16.55 | 15.56 | 15.63 | 5,016,400 | -0.05(-0.35%) |
May 26, 2006 | 15.51 | 15.83 | 15.37 | 15.69 | 2,822,400 | +0.09(+0.61%) |
May 25, 2006 | 15.38 | 15.66 | 15.02 | 15.60 | 6,098,800 | +0.57(+3.76%) |
May 24, 2006 | 15.12 | 15.51 | 14.54 | 15.03 | 6,744,000 | -0.42(-2.69%) |
May 23, 2006 | 16.24 | 16.25 | 15.38 | 15.45 | 8,778,800 | -0.05(-0.35%) |
May 22, 2006 | 15.60 | 15.60 | 14.93 | 15.50 | 10,567,800 | -0.27(-1.71%) |
May 19, 2006 | 15.82 | 16.18 | 15.30 | 15.77 | 6,970,200 | -0.05(-0.32%) |
May 18, 2006 | 16.55 | 16.82 | 15.80 | 15.82 | 4,636,800 | -0.72(-4.35%) |
May 17, 2006 | 17.35 | 17.59 | 16.43 | 16.54 | 5,903,000 | -0.91(-5.19%) |
May 16, 2006 | 17.91 | 18.04 | 17.30 | 17.45 | 3,374,200 | -0.20(-1.11%) |
May 15, 2006 | 18.20 | 18.20 | 17.36 | 17.64 | 7,123,000 | -0.93(-5.03%) |
May 12, 2006 | 19.09 | 19.20 | 18.45 | 18.57 | 4,453,200 | -0.98(-5.01%) |
May 11, 2006 | 20.12 | 20.59 | 19.55 | 19.55 | 6,488,400 | -0.09(-0.48%) |
May 10, 2006 | 19.12 | 19.68 | 18.95 | 19.65 | 3,594,400 | +0.48(+2.53%) |
May 09, 2006 | 19.07 | 19.45 | 18.94 | 19.16 | 2,575,000 | +0.09(+0.50%) |
May 08, 2006 | 18.85 | 19.18 | 18.50 | 19.07 | 2,566,000 | -0.23(-1.22%) |
May 05, 2006 | 18.88 | 19.34 | 18.75 | 19.30 | 3,459,000 | +0.88(+4.75%) |
May 04, 2006 | 18.43 | 19.07 | 18.30 | 18.43 | 4,451,800 | -0.32(-1.71%) |
May 03, 2006 | 19.18 | 19.18 | 18.62 | 18.75 | 3,285,600 | -0.42(-2.19%) |
May 02, 2006 | 19.35 | 19.96 | 18.90 | 19.17 | 6,737,600 | +0.80(+4.35%) |
May 01, 2006 | 18.43 | 18.71 | 18.21 | 18.37 | 3,365,000 | +0.36(+2.00%) |
Apr 28, 2006 | 18.17 | 18.50 | 17.96 | 18.01 | 3,194,800 | -0.06(-0.33%) |
Apr 27, 2006 | 18.39 | 18.51 | 17.88 | 18.07 | 5,063,200 | -0.32(-1.74%) |
Apr 26, 2006 | 18.98 | 19.32 | 18.25 | 18.39 | 4,476,800 | -0.68(-3.59%) |
Apr 25, 2006 | 19.50 | 19.70 | 18.69 | 19.07 | 4,241,200 | -0.10(-0.52%) |
Apr 24, 2006 | 19.45 | 19.48 | 18.88 | 19.18 | 3,354,000 | -0.54(-2.71%) |
Apr 21, 2006 | 19.65 | 19.84 | 19.36 | 19.71 | 4,054,800 | +0.16(+0.79%) |
Apr 20, 2006 | 20.29 | 20.29 | 19.11 | 19.55 | 5,323,600 | -0.43(-2.15%) |
Apr 19, 2006 | 19.02 | 20.38 | 18.57 | 19.98 | 9,262,200 | +1.00(+5.30%) |
Apr 18, 2006 | 17.70 | 19.10 | 17.98 | 18.98 | 8,600,200 | +1.29(+7.29%) |
Apr 17, 2006 | 17.09 | 17.70 | 17.02 | 17.69 | 4,799,200 | +0.94(+5.61%) |
Apr 13, 2006 | 17.06 | 17.00 | 16.54 | 16.75 | 3,744,800 | -0.31(-1.82%) |
Apr 12, 2006 | 17.45 | 17.58 | 16.93 | 17.06 | 3,454,400 | -0.38(-2.18%) |
Apr 11, 2006 | 17.29 | 17.84 | 17.12 | 17.44 | 6,772,200 | +0.41(+2.41%) |
Apr 10, 2006 | 16.75 | 17.05 | 16.70 | 17.03 | 3,757,800 | +0.57(+3.43%) |
Apr 07, 2006 | 16.68 | 16.77 | 16.23 | 16.46 | 3,922,600 | -0.39(-2.31%) |
Apr 06, 2006 | 16.62 | 16.90 | 16.62 | 16.86 | 6,444,400 | +0.45(+2.74%) |
Apr 05, 2006 | 16.15 | 16.62 | 15.92 | 16.41 | 6,429,400 | +0.41(+2.56%) |
Apr 04, 2006 | 16.05 | 16.20 | 15.83 | 15.99 | 6,235,000 | -0.30(-1.84%) |