Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.60 | 18.84 | 18.37 | 18.47 | 83,541 | -0.12(-0.66%) |
Jun 29, 2006 | 17.60 | 18.60 | 17.56 | 18.60 | 71,121 | +1.06(+6.02%) |
Jun 28, 2006 | 17.40 | 17.54 | 17.20 | 17.54 | 42,142 | +0.25(+1.47%) |
Jun 27, 2006 | 17.78 | 17.99 | 17.24 | 17.29 | 45,008 | -0.70(-3.88%) |
Jun 26, 2006 | 17.78 | 17.99 | 17.77 | 17.98 | 51,165 | +0.44(+2.52%) |
Jun 23, 2006 | 17.52 | 17.77 | 17.37 | 17.54 | 47,662 | +0.26(+1.53%) |
Jun 22, 2006 | 17.48 | 17.66 | 17.20 | 17.28 | 44,583 | -0.30(-1.71%) |
Jun 21, 2006 | 17.21 | 17.64 | 17.19 | 17.58 | 54,986 | +0.24(+1.41%) |
Jun 20, 2006 | 17.20 | 17.51 | 17.20 | 17.33 | 51,271 | +0.08(+0.49%) |
Jun 19, 2006 | 17.82 | 17.82 | 17.17 | 17.25 | 81,099 | -0.59(-3.33%) |
Jun 16, 2006 | 17.74 | 17.85 | 17.60 | 17.84 | 240,114 | +0.07(+0.37%) |
Jun 15, 2006 | 17.19 | 17.83 | 17.19 | 17.78 | 58,277 | +0.57(+3.28%) |
Jun 14, 2006 | 17.22 | 17.35 | 17.16 | 17.21 | 25,476 | -0.04(-0.22%) |
Jun 13, 2006 | 17.15 | 17.62 | 17.15 | 17.25 | 85,770 | -0.06(-0.33%) |
Jun 12, 2006 | 17.63 | 17.63 | 17.24 | 17.31 | 81,205 | -0.24(-1.34%) |
Jun 09, 2006 | 17.83 | 18.02 | 17.53 | 17.54 | 49,254 | -0.39(-2.15%) |
Jun 08, 2006 | 17.44 | 17.96 | 17.38 | 17.93 | 76,322 | +0.43(+2.48%) |
Jun 07, 2006 | 17.45 | 17.97 | 17.44 | 17.49 | 48,935 | -0.01(-0.05%) |
Jun 06, 2006 | 17.45 | 17.63 | 17.38 | 17.50 | 71,970 | +0.06(+0.32%) |
Jun 05, 2006 | 17.62 | 17.71 | 17.43 | 17.45 | 83,010 | -0.22(-1.23%) |
Jun 02, 2006 | 18.00 | 18.01 | 17.49 | 17.66 | 87,893 | -0.11(-0.64%) |
Jun 01, 2006 | 17.57 | 17.84 | 17.52 | 17.78 | 91,608 | +0.11(+0.64%) |
May 31, 2006 | 17.48 | 17.73 | 17.28 | 17.66 | 115,174 | +0.15(+0.86%) |
May 30, 2006 | 17.43 | 17.67 | 17.43 | 17.51 | 66,875 | -0.01(-0.05%) |
May 26, 2006 | 17.66 | 17.83 | 17.44 | 17.52 | 45,963 | -0.24(-1.33%) |
May 25, 2006 | 17.86 | 17.93 | 17.53 | 17.76 | 73,987 | +0.00(+0.00%) |
May 24, 2006 | 17.38 | 17.80 | 17.21 | 17.76 | 105,514 | +0.39(+2.22%) |
May 23, 2006 | 17.48 | 17.57 | 17.33 | 17.37 | 126,744 | -0.10(-0.59%) |
May 22, 2006 | 17.43 | 17.89 | 17.20 | 17.48 | 125,683 | +0.01(+0.05%) |
May 19, 2006 | 17.43 | 17.77 | 17.27 | 17.47 | 83,859 | +0.08(+0.43%) |
May 18, 2006 | 17.99 | 18.09 | 17.38 | 17.39 | 97,977 | -0.41(-2.33%) |
May 17, 2006 | 17.66 | 18.02 | 17.48 | 17.80 | 84,390 | -0.09(-0.53%) |
May 16, 2006 | 17.88 | 18.27 | 17.57 | 17.90 | 129,823 | +0.11(+0.64%) |
May 15, 2006 | 17.33 | 17.85 | 17.03 | 17.79 | 122,392 | -0.08(-0.42%) |
May 12, 2006 | 17.43 | 17.91 | 17.25 | 17.86 | 114,219 | +0.43(+2.49%) |
May 11, 2006 | 18.13 | 18.13 | 17.27 | 17.43 | 216,655 | -0.47(-2.63%) |
May 10, 2006 | 18.84 | 19.31 | 17.88 | 17.90 | 500,822 | -3.64(-16.89%) |
May 09, 2006 | 21.38 | 22.04 | 21.15 | 21.54 | 44,265 | -0.05(-0.22%) |
May 08, 2006 | 21.54 | 21.67 | 21.31 | 21.58 | 37,259 | -0.19(-0.87%) |
May 05, 2006 | 21.90 | 22.28 | 21.67 | 21.77 | 41,080 | +0.00(+0.00%) |
May 04, 2006 | 21.54 | 22.32 | 21.54 | 21.77 | 59,763 | +0.05(+0.22%) |
May 03, 2006 | 20.64 | 22.05 | 20.62 | 21.72 | 104,240 | +1.22(+5.97%) |
May 02, 2006 | 20.73 | 20.73 | 20.06 | 20.50 | 121,225 | -0.28(-1.36%) |
May 01, 2006 | 21.76 | 21.76 | 20.26 | 20.78 | 87,256 | -0.88(-4.05%) |
Apr 28, 2006 | 21.59 | 22.08 | 21.48 | 21.66 | 38,214 | -0.08(-0.35%) |
Apr 27, 2006 | 21.81 | 22.14 | 21.64 | 21.73 | 46,918 | -0.22(-0.99%) |
Apr 26, 2006 | 22.04 | 22.59 | 21.94 | 21.95 | 36,834 | -0.14(-0.64%) |
Apr 25, 2006 | 22.06 | 22.16 | 21.82 | 22.09 | 23,777 | -0.07(-0.30%) |
Apr 24, 2006 | 21.95 | 22.34 | 21.57 | 22.16 | 65,707 | -0.19(-0.84%) |
Apr 21, 2006 | 22.88 | 22.88 | 22.16 | 22.35 | 66,450 | -0.44(-1.94%) |
Apr 20, 2006 | 22.61 | 22.99 | 22.00 | 22.79 | 54,455 | -0.20(-0.86%) |
Apr 19, 2006 | 22.04 | 23.02 | 21.95 | 22.99 | 63,903 | +0.72(+3.21%) |
Apr 18, 2006 | 21.97 | 22.27 | 21.37 | 22.27 | 66,556 | +0.44(+2.03%) |
Apr 17, 2006 | 21.67 | 21.86 | 21.22 | 21.83 | 67,087 | +0.02(+0.09%) |
Apr 13, 2006 | 21.83 | 22.18 | 21.62 | 21.81 | 33,650 | -0.02(-0.09%) |
Apr 12, 2006 | 21.43 | 21.95 | 21.34 | 21.83 | 33,013 | +0.35(+1.62%) |
Apr 11, 2006 | 21.82 | 22.18 | 21.27 | 21.48 | 58,277 | -0.57(-2.61%) |
Apr 10, 2006 | 21.86 | 22.29 | 21.61 | 22.05 | 59,232 | +0.08(+0.34%) |
Apr 07, 2006 | 22.36 | 22.37 | 21.35 | 21.98 | 58,914 | -0.33(-1.48%) |
Apr 06, 2006 | 22.36 | 22.49 | 22.16 | 22.31 | 33,225 | +0.13(+0.59%) |
Apr 05, 2006 | 21.96 | 22.19 | 21.62 | 22.18 | 42,248 | +0.08(+0.34%) |
Apr 04, 2006 | 21.67 | 22.27 | 21.54 | 22.10 | 77,384 | +0.06(+0.26%) |