Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.15 | 17.55 | 17.08 | 17.55 | 1,203,711 | +0.52(+3.03%) |
Jun 29, 2006 | 16.45 | 17.12 | 16.38 | 17.04 | 906,459 | +0.77(+4.73%) |
Jun 28, 2006 | 16.28 | 16.43 | 15.93 | 16.27 | 843,173 | +0.01(+0.09%) |
Jun 27, 2006 | 16.39 | 16.61 | 16.15 | 16.25 | 1,072,451 | -0.10(-0.63%) |
Jun 26, 2006 | 16.32 | 16.43 | 16.23 | 16.36 | 454,508 | +0.13(+0.78%) |
Jun 23, 2006 | 16.17 | 16.38 | 16.00 | 16.23 | 549,756 | +0.06(+0.35%) |
Jun 22, 2006 | 16.04 | 16.24 | 15.97 | 16.17 | 861,711 | +0.04(+0.23%) |
Jun 21, 2006 | 15.67 | 16.24 | 15.67 | 16.13 | 870,661 | +0.41(+2.60%) |
Jun 20, 2006 | 15.72 | 16.13 | 15.69 | 15.73 | 1,221,823 | +0.19(+1.21%) |
Jun 19, 2006 | 15.98 | 16.06 | 15.39 | 15.54 | 937,356 | -0.39(-2.45%) |
Jun 16, 2006 | 16.11 | 16.15 | 15.74 | 15.93 | 1,970,387 | -0.21(-1.31%) |
Jun 15, 2006 | 15.25 | 16.23 | 15.25 | 16.14 | 1,567,871 | +1.09(+7.23%) |
Jun 14, 2006 | 14.60 | 15.18 | 14.58 | 15.05 | 1,349,460 | +0.56(+3.89%) |
Jun 13, 2006 | 14.43 | 14.95 | 14.34 | 14.49 | 1,253,359 | -0.16(-1.12%) |
Jun 12, 2006 | 15.16 | 15.63 | 14.61 | 14.65 | 1,384,406 | -0.51(-3.37%) |
Jun 09, 2006 | 15.39 | 15.77 | 15.06 | 15.16 | 839,977 | -0.22(-1.40%) |
Jun 08, 2006 | 15.35 | 15.46 | 14.47 | 15.38 | 1,803,542 | -0.15(-1.00%) |
Jun 07, 2006 | 15.71 | 16.29 | 15.53 | 15.53 | 828,044 | -0.19(-1.19%) |
Jun 06, 2006 | 16.28 | 16.31 | 15.51 | 15.72 | 1,511,404 | -0.58(-3.54%) |
Jun 05, 2006 | 16.86 | 17.13 | 16.22 | 16.30 | 1,240,361 | -0.68(-4.01%) |
Jun 02, 2006 | 17.05 | 17.05 | 16.54 | 16.98 | 1,230,559 | +0.38(+2.29%) |
Jun 01, 2006 | 16.53 | 16.84 | 16.36 | 16.60 | 1,028,769 | +0.19(+1.14%) |
May 31, 2006 | 16.14 | 16.61 | 16.13 | 16.41 | 1,184,959 | +0.29(+1.78%) |
May 30, 2006 | 16.71 | 16.75 | 16.13 | 16.13 | 873,857 | -0.54(-3.21%) |
May 26, 2006 | 16.43 | 16.66 | 16.43 | 16.66 | 599,618 | +0.34(+2.10%) |
May 25, 2006 | 16.28 | 16.45 | 16.02 | 16.32 | 1,476,245 | +0.09(+0.55%) |
May 24, 2006 | 16.21 | 16.62 | 15.77 | 16.23 | 1,019,606 | +0.08(+0.52%) |
May 23, 2006 | 16.31 | 16.69 | 16.10 | 16.14 | 1,370,129 | +0.04(+0.23%) |
May 22, 2006 | 16.11 | 16.29 | 15.34 | 16.11 | 1,428,728 | -0.12(-0.72%) |
May 19, 2006 | 16.50 | 16.74 | 16.01 | 16.22 | 1,506,077 | -0.36(-2.15%) |
May 18, 2006 | 17.21 | 17.33 | 16.54 | 16.58 | 754,743 | -0.44(-2.59%) |
May 17, 2006 | 17.48 | 17.57 | 16.91 | 17.02 | 1,274,668 | -0.55(-3.15%) |
May 16, 2006 | 18.11 | 18.40 | 17.57 | 17.58 | 2,171,538 | +0.36(+2.10%) |
May 15, 2006 | 17.08 | 17.36 | 16.75 | 17.21 | 720,649 | -0.04(-0.22%) |
May 12, 2006 | 17.80 | 17.80 | 17.08 | 17.25 | 934,586 | -0.66(-3.69%) |
May 11, 2006 | 18.49 | 18.53 | 17.90 | 17.91 | 685,917 | -0.60(-3.24%) |
May 10, 2006 | 18.80 | 18.80 | 18.37 | 18.51 | 751,760 | -0.13(-0.70%) |
May 09, 2006 | 17.74 | 18.73 | 17.41 | 18.65 | 1,056,896 | +0.90(+5.08%) |
May 08, 2006 | 18.03 | 18.11 | 17.69 | 17.74 | 523,121 | -0.17(-0.94%) |
May 05, 2006 | 18.09 | 18.25 | 17.87 | 17.91 | 574,474 | -0.06(-0.34%) |
May 04, 2006 | 17.60 | 18.07 | 17.51 | 17.97 | 956,533 | +0.54(+3.10%) |
May 03, 2006 | 17.55 | 17.56 | 17.20 | 17.43 | 554,657 | +0.00(+0.00%) |
May 02, 2006 | 17.48 | 17.48 | 17.18 | 17.43 | 490,945 | +0.00(+0.00%) |
May 01, 2006 | 17.25 | 17.67 | 17.23 | 17.43 | 694,653 | +0.29(+1.70%) |
Apr 28, 2006 | 17.46 | 17.46 | 16.90 | 17.14 | 1,747,501 | -0.47(-2.69%) |
Apr 27, 2006 | 18.68 | 18.68 | 17.53 | 17.62 | 1,313,875 | -1.01(-5.44%) |
Apr 26, 2006 | 18.40 | 18.81 | 18.34 | 18.63 | 1,282,552 | +0.19(+1.02%) |
Apr 25, 2006 | 18.26 | 18.55 | 17.96 | 18.44 | 2,138,084 | +0.85(+4.83%) |
Apr 24, 2006 | 17.79 | 17.79 | 17.39 | 17.59 | 892,821 | -0.17(-0.98%) |
Apr 21, 2006 | 17.74 | 17.80 | 17.38 | 17.77 | 784,575 | +0.38(+2.21%) |
Apr 20, 2006 | 17.67 | 17.67 | 17.30 | 17.38 | 1,029,621 | -0.36(-2.01%) |
Apr 19, 2006 | 16.89 | 17.77 | 16.86 | 17.74 | 1,434,907 | +0.94(+5.59%) |
Apr 18, 2006 | 16.60 | 17.05 | 16.71 | 16.80 | 854,892 | +0.20(+1.22%) |
Apr 17, 2006 | 16.64 | 16.89 | 16.46 | 16.60 | 1,042,619 | +0.13(+0.77%) |
Apr 13, 2006 | 15.93 | 16.64 | 15.97 | 16.47 | 1,789,479 | +0.54(+3.42%) |
Apr 12, 2006 | 15.53 | 16.00 | 15.53 | 15.93 | 923,932 | +0.44(+2.85%) |
Apr 11, 2006 | 15.60 | 15.73 | 15.31 | 15.49 | 614,747 | -0.14(-0.87%) |
Apr 10, 2006 | 15.70 | 15.85 | 15.49 | 15.62 | 626,466 | +0.21(+1.34%) |
Apr 07, 2006 | 15.90 | 15.96 | 15.25 | 15.42 | 1,116,346 | -0.37(-2.35%) |
Apr 06, 2006 | 15.86 | 15.91 | 15.70 | 15.79 | 785,214 | -0.04(-0.27%) |
Apr 05, 2006 | 15.65 | 15.91 | 15.48 | 15.83 | 760,283 | +0.09(+0.60%) |
Apr 04, 2006 | 15.71 | 15.85 | 15.53 | 15.74 | 545,708 | +0.04(+0.24%) |