Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.00 | 22.06 | 21.39 | 22.01 | 2,220,997 | +0.15(+0.69%) |
Jun 29, 2006 | 20.82 | 22.12 | 20.82 | 21.86 | 528,700 | +1.18(+5.71%) |
Jun 28, 2006 | 21.67 | 21.67 | 20.49 | 20.68 | 752,228 | -0.86(-3.99%) |
Jun 27, 2006 | 22.09 | 22.41 | 21.31 | 21.54 | 405,293 | -0.50(-2.27%) |
Jun 26, 2006 | 22.01 | 22.20 | 21.93 | 22.04 | 311,900 | +0.14(+0.64%) |
Jun 23, 2006 | 21.86 | 22.13 | 21.36 | 21.90 | 294,840 | +0.01(+0.05%) |
Jun 22, 2006 | 21.70 | 22.00 | 21.48 | 21.89 | 366,989 | +0.10(+0.46%) |
Jun 21, 2006 | 21.75 | 22.30 | 21.68 | 21.79 | 357,449 | -0.06(-0.27%) |
Jun 20, 2006 | 21.61 | 22.18 | 21.57 | 21.85 | 438,782 | +0.19(+0.88%) |
Jun 19, 2006 | 22.62 | 23.07 | 21.51 | 21.66 | 392,645 | -0.84(-3.73%) |
Jun 16, 2006 | 22.00 | 22.65 | 21.91 | 22.50 | 1,286,909 | +0.46(+2.09%) |
Jun 15, 2006 | 21.32 | 22.13 | 21.10 | 22.04 | 699,819 | +0.91(+4.31%) |
Jun 14, 2006 | 20.50 | 21.27 | 20.50 | 21.13 | 1,030,050 | +0.64(+3.12%) |
Jun 13, 2006 | 20.70 | 21.90 | 20.26 | 20.49 | 937,029 | +6.24(+43.80%) |
Jun 12, 2006 | 14.76 | 14.81 | 14.18 | 14.25 | 652,167 | -0.59(-3.95%) |
Jun 09, 2006 | 14.59 | 15.10 | 14.58 | 14.84 | 746,878 | +0.29(+2.02%) |
Jun 08, 2006 | 14.91 | 15.06 | 14.25 | 14.54 | 1,685,427 | -0.44(-2.97%) |
Jun 07, 2006 | 15.13 | 15.67 | 14.92 | 14.99 | 1,269,976 | -0.21(-1.37%) |
Jun 06, 2006 | 16.14 | 16.16 | 14.93 | 15.20 | 1,848,846 | -0.81(-5.05%) |
Jun 05, 2006 | 16.59 | 16.84 | 15.88 | 16.00 | 572,350 | -0.54(-3.28%) |
Jun 02, 2006 | 16.88 | 17.08 | 16.48 | 16.55 | 364,779 | -0.31(-1.85%) |
Jun 01, 2006 | 16.74 | 17.00 | 16.62 | 16.86 | 540,430 | +0.10(+0.61%) |
May 31, 2006 | 16.94 | 16.94 | 16.65 | 16.76 | 925,998 | -0.08(-0.48%) |
May 30, 2006 | 16.90 | 17.60 | 16.42 | 16.84 | 397,536 | -0.06(-0.37%) |
May 26, 2006 | 16.80 | 17.11 | 16.64 | 16.90 | 232,677 | +0.18(+1.09%) |
May 25, 2006 | 16.60 | 16.79 | 16.55 | 16.72 | 428,209 | +0.07(+0.40%) |
May 24, 2006 | 16.74 | 17.00 | 16.22 | 16.65 | 701,493 | -0.09(-0.53%) |
May 23, 2006 | 16.71 | 17.29 | 16.56 | 16.74 | 901,518 | +0.88(+5.52%) |
May 22, 2006 | 16.05 | 16.37 | 15.81 | 15.86 | 655,653 | -0.42(-2.57%) |
May 19, 2006 | 16.41 | 16.68 | 15.90 | 16.28 | 574,977 | -0.08(-0.49%) |
May 18, 2006 | 16.93 | 17.26 | 16.33 | 16.36 | 515,323 | -0.54(-3.18%) |
May 17, 2006 | 17.76 | 17.94 | 16.83 | 16.90 | 582,447 | -1.04(-5.80%) |
May 16, 2006 | 17.84 | 18.45 | 17.73 | 17.94 | 328,303 | +0.29(+1.66%) |
May 15, 2006 | 18.00 | 18.28 | 17.62 | 17.64 | 507,385 | -0.47(-2.58%) |
May 12, 2006 | 18.76 | 18.77 | 18.05 | 18.11 | 338,635 | -0.70(-3.71%) |
May 11, 2006 | 18.75 | 19.31 | 18.59 | 18.81 | 567,220 | +0.22(+1.17%) |
May 10, 2006 | 19.04 | 19.22 | 18.42 | 18.59 | 1,085,818 | +0.86(+4.86%) |
May 09, 2006 | 17.05 | 17.83 | 16.76 | 17.73 | 674,140 | +0.80(+4.70%) |
May 08, 2006 | 16.61 | 17.07 | 16.48 | 16.93 | 224,823 | +0.21(+1.25%) |
May 05, 2006 | 16.83 | 17.14 | 16.60 | 16.72 | 221,440 | -0.13(-0.76%) |
May 04, 2006 | 16.49 | 16.88 | 16.37 | 16.85 | 232,720 | +0.31(+1.88%) |
May 03, 2006 | 16.84 | 16.86 | 16.44 | 16.54 | 189,141 | -0.18(-1.06%) |
May 02, 2006 | 16.24 | 16.72 | 16.19 | 16.72 | 222,619 | +0.52(+3.21%) |
May 01, 2006 | 16.48 | 16.86 | 16.12 | 16.20 | 240,730 | -0.24(-1.49%) |
Apr 28, 2006 | 16.06 | 16.44 | 15.84 | 16.44 | 183,450 | +0.23(+1.43%) |
Apr 27, 2006 | 16.37 | 16.44 | 15.32 | 16.21 | 893,932 | -0.30(-1.80%) |
Apr 26, 2006 | 17.07 | 17.38 | 16.47 | 16.51 | 374,976 | -0.50(-2.93%) |
Apr 25, 2006 | 17.45 | 17.72 | 16.82 | 17.01 | 401,058 | -0.44(-2.50%) |
Apr 24, 2006 | 17.58 | 17.58 | 17.04 | 17.44 | 206,740 | -0.01(-0.05%) |
Apr 21, 2006 | 17.46 | 17.56 | 17.27 | 17.45 | 206,844 | +0.14(+0.82%) |
Apr 20, 2006 | 17.52 | 17.59 | 17.13 | 17.31 | 174,175 | -0.15(-0.87%) |
Apr 19, 2006 | 17.64 | 17.72 | 17.44 | 17.46 | 274,056 | -0.18(-1.01%) |
Apr 18, 2006 | 16.93 | 17.72 | 16.75 | 17.64 | 299,584 | +0.84(+4.97%) |
Apr 17, 2006 | 16.97 | 17.08 | 16.76 | 16.80 | 201,865 | -0.17(-0.99%) |
Apr 13, 2006 | 16.53 | 17.23 | 16.49 | 16.97 | 325,695 | +0.37(+2.25%) |
Apr 12, 2006 | 17.16 | 17.04 | 16.52 | 16.60 | 517,203 | -0.56(-3.24%) |
Apr 11, 2006 | 17.63 | 17.78 | 17.08 | 17.16 | 234,232 | -0.46(-2.62%) |
Apr 10, 2006 | 17.77 | 17.78 | 17.46 | 17.62 | 106,872 | -0.07(-0.40%) |
Apr 07, 2006 | 17.76 | 18.27 | 17.68 | 17.69 | 315,834 | +0.06(+0.33%) |
Apr 06, 2006 | 17.86 | 17.99 | 17.52 | 17.63 | 261,591 | -0.20(-1.12%) |
Apr 05, 2006 | 17.71 | 17.88 | 17.24 | 17.83 | 387,831 | +0.14(+0.80%) |
Apr 04, 2006 | 17.80 | 18.19 | 17.65 | 17.69 | 261,192 | -0.45(-2.47%) |