Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.96 | 20.01 | 19.60 | 19.98 | 523,302 | +0.02(+0.11%) |
Jun 29, 2006 | 18.73 | 20.02 | 18.73 | 19.96 | 62,409 | +1.32(+7.08%) |
Jun 28, 2006 | 18.62 | 18.64 | 18.35 | 18.64 | 32,762 | +0.19(+1.02%) |
Jun 27, 2006 | 18.67 | 18.99 | 18.38 | 18.45 | 26,105 | -0.18(-0.97%) |
Jun 26, 2006 | 18.36 | 18.76 | 18.33 | 18.63 | 25,203 | +0.49(+2.69%) |
Jun 23, 2006 | 18.72 | 18.72 | 18.06 | 18.15 | 25,969 | -0.55(-2.93%) |
Jun 22, 2006 | 18.50 | 18.96 | 18.22 | 18.69 | 39,426 | +0.34(+1.84%) |
Jun 21, 2006 | 17.91 | 18.37 | 17.91 | 18.36 | 19,887 | +0.36(+2.00%) |
Jun 20, 2006 | 18.15 | 18.23 | 17.89 | 18.00 | 18,984 | -0.12(-0.66%) |
Jun 19, 2006 | 18.38 | 18.45 | 18.05 | 18.12 | 14,380 | -0.26(-1.43%) |
Jun 16, 2006 | 18.85 | 19.00 | 18.24 | 18.38 | 178,278 | -0.56(-2.97%) |
Jun 15, 2006 | 18.86 | 18.98 | 18.61 | 18.94 | 42,929 | +0.03(+0.16%) |
Jun 14, 2006 | 18.76 | 18.93 | 18.69 | 18.91 | 58,387 | +0.04(+0.24%) |
Jun 13, 2006 | 18.04 | 18.96 | 17.92 | 18.87 | 45,277 | +0.42(+2.28%) |
Jun 12, 2006 | 18.18 | 18.72 | 17.96 | 18.45 | 19,829 | +0.30(+1.65%) |
Jun 09, 2006 | 18.03 | 18.34 | 18.03 | 18.15 | 21,719 | -0.02(-0.08%) |
Jun 08, 2006 | 17.78 | 18.17 | 17.64 | 18.16 | 53,705 | +0.22(+1.21%) |
Jun 07, 2006 | 18.00 | 18.52 | 17.87 | 17.94 | 61,505 | -0.07(-0.42%) |
Jun 06, 2006 | 18.26 | 18.26 | 17.67 | 18.02 | 29,483 | -0.14(-0.78%) |
Jun 05, 2006 | 19.83 | 19.83 | 18.15 | 18.16 | 54,579 | -1.84(-9.19%) |
Jun 02, 2006 | 19.26 | 20.17 | 19.23 | 20.00 | 36,027 | +0.37(+1.91%) |
Jun 01, 2006 | 18.75 | 19.62 | 18.72 | 19.62 | 47,548 | +0.76(+4.06%) |
May 31, 2006 | 18.05 | 18.86 | 18.05 | 18.86 | 117,491 | +0.75(+4.14%) |
May 30, 2006 | 18.20 | 18.28 | 18.07 | 18.11 | 37,176 | -0.25(-1.39%) |
May 26, 2006 | 18.21 | 18.45 | 18.14 | 18.36 | 10,192 | +0.24(+1.32%) |
May 25, 2006 | 18.22 | 18.29 | 17.62 | 18.12 | 31,600 | +0.10(+0.58%) |
May 24, 2006 | 17.81 | 18.21 | 17.65 | 18.02 | 35,402 | +0.29(+1.65%) |
May 23, 2006 | 18.15 | 18.22 | 17.63 | 17.73 | 14,598 | -0.30(-1.66%) |
May 22, 2006 | 17.50 | 18.05 | 17.50 | 18.03 | 17,306 | +0.33(+1.86%) |
May 19, 2006 | 17.52 | 17.78 | 17.31 | 17.70 | 11,516 | -0.09(-0.51%) |
May 18, 2006 | 18.02 | 18.11 | 17.66 | 17.79 | 10,595 | +0.20(+1.11%) |
May 17, 2006 | 17.39 | 17.72 | 17.32 | 17.59 | 8,646 | +0.12(+0.69%) |
May 16, 2006 | 17.52 | 17.72 | 17.37 | 17.47 | 11,585 | +0.07(+0.43%) |
May 15, 2006 | 17.16 | 17.61 | 17.06 | 17.40 | 11,587 | +0.08(+0.43%) |
May 12, 2006 | 17.43 | 17.49 | 17.25 | 17.32 | 20,968 | +0.04(+0.22%) |
May 11, 2006 | 17.31 | 17.52 | 17.25 | 17.28 | 14,935 | -0.26(-1.50%) |
May 10, 2006 | 17.36 | 17.55 | 17.28 | 17.55 | 19,831 | +0.14(+0.78%) |
May 09, 2006 | 17.35 | 17.51 | 17.35 | 17.41 | 10,532 | -0.09(-0.51%) |
May 08, 2006 | 17.75 | 17.79 | 17.29 | 17.50 | 12,847 | -0.27(-1.52%) |
May 05, 2006 | 17.64 | 17.93 | 17.47 | 17.77 | 12,080 | +0.31(+1.76%) |
May 04, 2006 | 17.39 | 17.46 | 17.31 | 17.46 | 4,000 | +0.13(+0.73%) |
May 03, 2006 | 17.48 | 17.48 | 17.28 | 17.34 | 11,971 | -0.13(-0.77%) |
May 02, 2006 | 17.25 | 17.62 | 17.25 | 17.47 | 4,454 | +0.11(+0.65%) |
May 01, 2006 | 17.72 | 17.97 | 17.27 | 17.36 | 16,169 | -0.19(-1.11%) |
Apr 28, 2006 | 17.30 | 17.55 | 17.15 | 17.55 | 8,267 | +0.09(+0.52%) |
Apr 27, 2006 | 17.01 | 17.71 | 16.87 | 17.46 | 18,745 | +0.16(+0.91%) |
Apr 26, 2006 | 17.40 | 17.59 | 17.28 | 17.31 | 8,513 | -0.01(-0.09%) |
Apr 25, 2006 | 17.09 | 17.45 | 16.88 | 17.32 | 24,163 | +0.04(+0.22%) |
Apr 24, 2006 | 18.02 | 18.21 | 17.17 | 17.28 | 15,401 | -0.52(-2.91%) |
Apr 21, 2006 | 18.37 | 18.37 | 17.77 | 17.80 | 15,659 | -0.40(-2.18%) |
Apr 20, 2006 | 18.29 | 18.29 | 18.09 | 18.20 | 5,467 | -0.21(-1.14%) |
Apr 19, 2006 | 18.33 | 18.41 | 18.09 | 18.41 | 21,023 | +0.20(+1.11%) |
Apr 18, 2006 | 17.35 | 18.37 | 17.34 | 18.21 | 17,066 | +1.02(+5.93%) |
Apr 17, 2006 | 17.49 | 17.49 | 16.97 | 17.19 | 12,321 | -0.02(-0.13%) |
Apr 13, 2006 | 17.00 | 17.21 | 16.76 | 17.21 | 9,797 | +0.30(+1.77%) |
Apr 12, 2006 | 16.68 | 17.03 | 16.58 | 16.91 | 12,413 | -0.01(-0.04%) |
Apr 11, 2006 | 17.02 | 17.15 | 16.71 | 16.92 | 16,638 | -0.19(-1.10%) |
Apr 10, 2006 | 17.13 | 17.32 | 16.87 | 17.10 | 24,877 | -0.25(-1.47%) |
Apr 07, 2006 | 17.73 | 17.92 | 17.31 | 17.36 | 8,806 | -0.20(-1.15%) |
Apr 06, 2006 | 17.67 | 17.76 | 17.36 | 17.56 | 14,328 | -0.04(-0.21%) |
Apr 05, 2006 | 17.88 | 17.88 | 17.52 | 17.60 | 7,601 | -0.17(-0.97%) |
Apr 04, 2006 | 17.41 | 17.91 | 17.30 | 17.77 | 3,467 | +0.28(+1.59%) |