Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.25 | 17.51 | 17.19 | 17.19 | 6,981 | -0.11(-0.65%) |
Jun 29, 2006 | 17.28 | 17.42 | 17.19 | 17.30 | 13,595 | +0.02(+0.09%) |
Jun 28, 2006 | 17.15 | 17.35 | 17.15 | 17.28 | 4,409 | +0.03(+0.17%) |
Jun 27, 2006 | 17.35 | 17.39 | 17.25 | 17.25 | 8,451 | -0.11(-0.64%) |
Jun 26, 2006 | 17.42 | 17.43 | 17.36 | 17.36 | 11,390 | -0.05(-0.31%) |
Jun 23, 2006 | 17.16 | 17.42 | 17.16 | 17.42 | 9,185 | +0.16(+0.95%) |
Jun 22, 2006 | 17.28 | 17.28 | 17.25 | 17.25 | 3,674 | +0.04(+0.24%) |
Jun 21, 2006 | 17.22 | 17.27 | 17.08 | 17.21 | 11,758 | -0.08(-0.44%) |
Jun 20, 2006 | 17.30 | 17.39 | 17.29 | 17.29 | 6,246 | -0.02(-0.09%) |
Jun 19, 2006 | 17.49 | 17.49 | 17.30 | 17.31 | 14,330 | -0.18(-1.03%) |
Jun 16, 2006 | 17.49 | 17.50 | 17.49 | 17.49 | 1,469 | +0.08(+0.47%) |
Jun 15, 2006 | 17.33 | 17.67 | 16.33 | 17.40 | 11,758 | +0.02(+0.14%) |
Jun 14, 2006 | 17.33 | 17.62 | 17.33 | 17.38 | 10,288 | +0.05(+0.31%) |
Jun 13, 2006 | 17.42 | 17.42 | 17.31 | 17.33 | 9,185 | -0.12(-0.69%) |
Jun 12, 2006 | 17.54 | 17.73 | 17.39 | 17.45 | 5,511 | -0.01(-0.03%) |
Jun 09, 2006 | 17.42 | 17.57 | 17.42 | 17.45 | 7,716 | +0.03(+0.19%) |
Jun 08, 2006 | 17.42 | 17.42 | 17.30 | 17.42 | 15,065 | -0.03(-0.16%) |
Jun 07, 2006 | 17.42 | 17.45 | 17.42 | 17.45 | 2,939 | +0.01(+0.03%) |
Jun 06, 2006 | 17.51 | 17.53 | 17.44 | 17.44 | 13,227 | -0.14(-0.80%) |
Jun 05, 2006 | 17.49 | 17.67 | 17.43 | 17.58 | 9,920 | +0.09(+0.53%) |
Jun 02, 2006 | 17.46 | 17.69 | 17.46 | 17.49 | 6,613 | +0.06(+0.33%) |
Jun 01, 2006 | 17.50 | 17.55 | 17.43 | 17.43 | 9,920 | -0.07(-0.40%) |
May 31, 2006 | 17.54 | 17.54 | 17.49 | 17.50 | 5,879 | -0.09(-0.53%) |
May 30, 2006 | 17.53 | 17.59 | 17.37 | 17.59 | 6,246 | +0.04(+0.23%) |
May 26, 2006 | 17.45 | 17.64 | 17.32 | 17.55 | 11,758 | +0.05(+0.31%) |
May 25, 2006 | 17.59 | 17.69 | 17.50 | 17.50 | 50,339 | -0.11(-0.60%) |
May 24, 2006 | 17.42 | 17.61 | 17.31 | 17.61 | 15,432 | +0.19(+1.08%) |
May 23, 2006 | 17.39 | 17.55 | 17.21 | 17.42 | 16,902 | +0.08(+0.46%) |
May 22, 2006 | 17.55 | 17.69 | 17.34 | 17.34 | 22,781 | -0.16(-0.92%) |
May 19, 2006 | 17.69 | 17.69 | 17.49 | 17.50 | 16,534 | -0.19(-1.08%) |
May 18, 2006 | 17.55 | 17.70 | 17.49 | 17.69 | 17,637 | +0.08(+0.46%) |
May 17, 2006 | 17.56 | 17.62 | 17.55 | 17.61 | 18,371 | +0.05(+0.28%) |
May 16, 2006 | 17.53 | 17.62 | 17.53 | 17.56 | 18,004 | -0.06(-0.36%) |
May 15, 2006 | 17.96 | 17.96 | 17.62 | 17.62 | 36,376 | -0.34(-1.89%) |
May 12, 2006 | 18.08 | 18.08 | 17.91 | 17.96 | 23,516 | -0.08(-0.45%) |
May 11, 2006 | 18.03 | 18.17 | 18.03 | 18.04 | 8,451 | -0.05(-0.30%) |
May 10, 2006 | 18.17 | 18.19 | 17.96 | 18.10 | 52,176 | -0.07(-0.39%) |
May 09, 2006 | 18.17 | 18.23 | 18.17 | 18.17 | 16,167 | -0.07(-0.36%) |
May 08, 2006 | 18.25 | 18.29 | 18.19 | 18.23 | 17,637 | -0.05(-0.27%) |
May 05, 2006 | 18.26 | 18.36 | 18.26 | 18.28 | 24,618 | +0.05(+0.27%) |
May 04, 2006 | 18.45 | 18.45 | 18.23 | 18.23 | 15,799 | -0.14(-0.76%) |
May 03, 2006 | 18.44 | 18.45 | 18.28 | 18.37 | 9,185 | -0.08(-0.43%) |
May 02, 2006 | 18.48 | 18.48 | 18.34 | 18.45 | 7,716 | -0.05(-0.28%) |
May 01, 2006 | 18.51 | 18.51 | 18.49 | 18.50 | 15,065 | +0.02(+0.09%) |
Apr 28, 2006 | 18.14 | 18.52 | 18.03 | 18.49 | 32,334 | +0.28(+1.54%) |
Apr 27, 2006 | 18.11 | 18.21 | 18.05 | 18.21 | 9,553 | +0.04(+0.22%) |
Apr 26, 2006 | 18.16 | 18.23 | 18.03 | 18.17 | 16,534 | -0.07(-0.37%) |
Apr 25, 2006 | 18.22 | 18.36 | 18.13 | 18.23 | 18,739 | +0.00(+0.01%) |
Apr 24, 2006 | 18.23 | 18.36 | 18.21 | 18.23 | 23,516 | -0.07(-0.39%) |
Apr 21, 2006 | 18.37 | 18.37 | 18.30 | 18.30 | 12,492 | -0.07(-0.37%) |
Apr 20, 2006 | 18.57 | 18.62 | 18.23 | 18.37 | 19,841 | -0.18(-0.95%) |
Apr 19, 2006 | 18.44 | 18.55 | 18.36 | 18.55 | 14,330 | +0.09(+0.49%) |
Apr 18, 2006 | 18.37 | 18.52 | 18.33 | 18.46 | 22,781 | +0.03(+0.18%) |
Apr 17, 2006 | 18.28 | 18.50 | 18.23 | 18.42 | 46,664 | +0.16(+0.89%) |
Apr 13, 2006 | 18.22 | 18.26 | 18.22 | 18.26 | 12,492 | +0.04(+0.22%) |
Apr 12, 2006 | 18.23 | 18.27 | 18.18 | 18.22 | 6,981 | -0.04(-0.22%) |
Apr 11, 2006 | 18.17 | 18.26 | 18.17 | 18.26 | 14,330 | +0.10(+0.57%) |
Apr 10, 2006 | 18.20 | 18.23 | 18.13 | 18.16 | 10,655 | +0.03(+0.16%) |
Apr 07, 2006 | 18.23 | 18.23 | 18.13 | 18.13 | 11,758 | -0.11(-0.58%) |
Apr 06, 2006 | 18.10 | 18.26 | 18.10 | 18.23 | 29,395 | +0.18(+0.98%) |
Apr 05, 2006 | 18.13 | 18.17 | 17.96 | 18.06 | 45,195 | -0.07(-0.38%) |
Apr 04, 2006 | 18.10 | 18.26 | 18.10 | 18.13 | 19,106 | -0.04(-0.23%) |