Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.81 | 18.05 | 17.67 | 18.05 | 1,640,895 | +0.27(+1.54%) |
Jun 29, 2006 | 17.80 | 17.88 | 17.68 | 17.77 | 1,225,737 | +0.06(+0.33%) |
Jun 28, 2006 | 17.82 | 17.89 | 17.64 | 17.71 | 1,052,480 | -0.10(-0.54%) |
Jun 27, 2006 | 18.06 | 18.12 | 17.78 | 17.81 | 897,865 | -0.21(-1.14%) |
Jun 26, 2006 | 18.08 | 18.23 | 17.97 | 18.02 | 820,009 | +0.05(+0.25%) |
Jun 23, 2006 | 18.11 | 18.11 | 17.89 | 17.97 | 1,210,166 | -0.28(-1.52%) |
Jun 22, 2006 | 18.35 | 18.40 | 18.14 | 18.25 | 787,550 | -0.15(-0.82%) |
Jun 21, 2006 | 18.03 | 18.51 | 18.01 | 18.40 | 2,038,289 | +0.35(+1.95%) |
Jun 20, 2006 | 18.20 | 18.24 | 18.00 | 18.05 | 2,115,049 | -0.18(-1.00%) |
Jun 19, 2006 | 18.12 | 18.59 | 18.11 | 18.23 | 2,215,494 | +0.12(+0.65%) |
Jun 16, 2006 | 18.03 | 18.23 | 18.01 | 18.11 | 2,325,150 | +0.30(+1.69%) |
Jun 15, 2006 | 17.52 | 17.90 | 17.42 | 17.81 | 2,488,976 | +0.38(+2.17%) |
Jun 14, 2006 | 17.75 | 17.76 | 17.31 | 17.43 | 3,690,370 | -0.31(-1.72%) |
Jun 13, 2006 | 18.14 | 18.16 | 17.69 | 17.74 | 2,123,383 | -0.41(-2.29%) |
Jun 12, 2006 | 18.41 | 18.44 | 18.10 | 18.15 | 1,501,632 | -0.22(-1.19%) |
Jun 09, 2006 | 18.74 | 18.94 | 18.31 | 18.37 | 3,009,186 | -0.32(-1.73%) |
Jun 08, 2006 | 18.86 | 19.11 | 18.52 | 18.69 | 1,929,949 | -0.06(-0.34%) |
Jun 07, 2006 | 18.30 | 19.01 | 18.30 | 18.76 | 1,894,640 | +0.50(+2.72%) |
Jun 06, 2006 | 18.35 | 18.35 | 18.09 | 18.26 | 961,246 | -0.09(-0.47%) |
Jun 05, 2006 | 18.63 | 18.66 | 18.24 | 18.35 | 1,137,354 | -0.27(-1.47%) |
Jun 02, 2006 | 18.62 | 18.69 | 18.54 | 18.62 | 747,197 | +0.06(+0.32%) |
Jun 01, 2006 | 18.37 | 18.82 | 18.17 | 18.56 | 1,584,532 | +0.20(+1.07%) |
May 31, 2006 | 18.69 | 18.85 | 18.23 | 18.37 | 2,825,621 | -0.02(-0.12%) |
May 30, 2006 | 18.49 | 18.49 | 18.34 | 18.39 | 1,125,730 | -0.10(-0.54%) |
May 26, 2006 | 18.30 | 18.62 | 18.24 | 18.49 | 1,113,449 | +0.22(+1.20%) |
May 25, 2006 | 18.38 | 18.38 | 18.24 | 18.27 | 1,074,850 | -0.03(-0.15%) |
May 24, 2006 | 18.25 | 18.36 | 18.07 | 18.30 | 1,579,488 | +0.01(+0.07%) |
May 23, 2006 | 18.84 | 18.84 | 18.18 | 18.28 | 2,409,585 | -0.47(-2.48%) |
May 22, 2006 | 18.68 | 18.83 | 18.65 | 18.75 | 1,600,542 | +0.00(+0.00%) |
May 19, 2006 | 18.81 | 18.82 | 18.56 | 18.75 | 1,267,187 | -0.03(-0.15%) |
May 18, 2006 | 18.72 | 18.92 | 18.64 | 18.78 | 1,239,992 | +0.05(+0.29%) |
May 17, 2006 | 18.48 | 18.86 | 18.48 | 18.72 | 1,202,051 | +0.21(+1.11%) |
May 16, 2006 | 18.30 | 18.56 | 18.23 | 18.52 | 918,480 | +0.26(+1.40%) |
May 15, 2006 | 18.31 | 18.42 | 18.22 | 18.26 | 1,564,794 | -0.09(-0.50%) |
May 12, 2006 | 18.46 | 18.46 | 18.25 | 18.35 | 1,261,704 | -0.11(-0.62%) |
May 11, 2006 | 18.67 | 18.67 | 18.43 | 18.47 | 929,007 | -0.19(-1.00%) |
May 10, 2006 | 18.54 | 18.70 | 18.54 | 18.65 | 1,149,855 | +0.07(+0.39%) |
May 09, 2006 | 18.51 | 18.67 | 18.35 | 18.58 | 1,285,828 | +0.06(+0.32%) |
May 08, 2006 | 18.60 | 18.81 | 18.45 | 18.52 | 1,225,517 | -0.07(-0.39%) |
May 05, 2006 | 18.54 | 18.65 | 18.51 | 18.59 | 1,262,143 | +0.09(+0.47%) |
May 04, 2006 | 18.52 | 18.67 | 18.50 | 18.51 | 980,545 | -0.01(-0.05%) |
May 03, 2006 | 18.56 | 18.62 | 18.47 | 18.52 | 1,714,584 | -0.07(-0.37%) |
May 02, 2006 | 18.64 | 18.74 | 18.58 | 18.59 | 1,052,699 | -0.05(-0.24%) |
May 01, 2006 | 18.79 | 19.01 | 18.53 | 18.63 | 1,595,059 | -0.16(-0.83%) |
Apr 28, 2006 | 18.85 | 19.08 | 18.74 | 18.79 | 1,784,545 | +0.03(+0.15%) |
Apr 27, 2006 | 19.11 | 19.23 | 18.66 | 18.76 | 1,800,774 | -0.42(-2.21%) |
Apr 26, 2006 | 19.32 | 19.47 | 19.12 | 19.18 | 1,971,180 | -0.24(-1.22%) |
Apr 25, 2006 | 19.52 | 19.54 | 19.29 | 19.42 | 1,523,563 | -0.02(-0.12%) |
Apr 24, 2006 | 19.26 | 19.59 | 19.08 | 19.44 | 1,341,972 | +0.17(+0.90%) |
Apr 21, 2006 | 19.31 | 19.36 | 19.15 | 19.27 | 950,280 | -0.00(-0.02%) |
Apr 20, 2006 | 19.29 | 19.43 | 19.20 | 19.27 | 791,279 | +0.05(+0.28%) |
Apr 19, 2006 | 19.12 | 19.22 | 19.03 | 19.22 | 967,606 | +0.17(+0.91%) |
Apr 18, 2006 | 19.14 | 19.20 | 18.85 | 19.05 | 1,074,192 | -0.09(-0.45%) |
Apr 17, 2006 | 18.87 | 19.16 | 18.68 | 19.13 | 1,849,461 | +0.08(+0.41%) |
Apr 13, 2006 | 19.11 | 19.12 | 18.92 | 19.05 | 1,361,930 | -0.05(-0.26%) |
Apr 12, 2006 | 18.90 | 19.17 | 18.90 | 19.11 | 1,424,215 | +0.19(+0.99%) |
Apr 11, 2006 | 19.04 | 19.15 | 18.76 | 18.92 | 1,298,768 | -0.12(-0.62%) |
Apr 10, 2006 | 19.12 | 19.17 | 18.75 | 19.04 | 1,106,431 | -0.04(-0.19%) |
Apr 07, 2006 | 18.77 | 19.23 | 18.75 | 19.07 | 2,147,726 | +0.36(+1.95%) |
Apr 06, 2006 | 19.01 | 19.02 | 18.46 | 18.71 | 2,721,448 | -0.33(-1.72%) |
Apr 05, 2006 | 19.01 | 19.14 | 18.96 | 19.04 | 1,213,675 | +0.08(+0.43%) |
Apr 04, 2006 | 18.99 | 19.11 | 18.85 | 18.95 | 760,136 | -0.13(-0.69%) |