Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.09 | 19.09 | 18.77 | 18.83 | 2,625,579 | -0.27(-1.41%) |
Jun 29, 2006 | 18.87 | 19.10 | 18.83 | 19.10 | 2,566,570 | +0.29(+1.53%) |
Jun 28, 2006 | 18.80 | 18.86 | 18.69 | 18.81 | 1,265,297 | +0.05(+0.27%) |
Jun 27, 2006 | 18.69 | 18.86 | 18.64 | 18.76 | 1,364,011 | +0.00(+0.02%) |
Jun 26, 2006 | 18.77 | 18.89 | 18.64 | 18.75 | 992,187 | -0.06(-0.32%) |
Jun 23, 2006 | 18.67 | 18.96 | 18.67 | 18.81 | 1,026,408 | +0.00(+0.00%) |
Jun 22, 2006 | 18.90 | 18.91 | 18.64 | 18.81 | 1,361,817 | -0.15(-0.82%) |
Jun 21, 2006 | 18.80 | 19.05 | 18.77 | 18.97 | 1,199,926 | +0.13(+0.70%) |
Jun 20, 2006 | 18.98 | 19.02 | 18.79 | 18.84 | 1,408,323 | -0.08(-0.43%) |
Jun 19, 2006 | 19.07 | 19.08 | 18.86 | 18.92 | 2,382,084 | -0.15(-0.77%) |
Jun 16, 2006 | 18.92 | 19.12 | 18.88 | 19.06 | 3,064,967 | +0.06(+0.31%) |
Jun 15, 2006 | 18.76 | 19.05 | 18.65 | 19.00 | 1,915,494 | +0.46(+2.48%) |
Jun 14, 2006 | 18.38 | 18.54 | 18.36 | 18.54 | 2,021,228 | +0.15(+0.82%) |
Jun 13, 2006 | 18.39 | 18.64 | 18.34 | 18.39 | 2,038,997 | +0.00(+0.03%) |
Jun 12, 2006 | 18.63 | 18.64 | 18.38 | 18.39 | 1,713,679 | -0.13(-0.69%) |
Jun 09, 2006 | 18.58 | 18.67 | 18.42 | 18.52 | 1,406,348 | -0.10(-0.56%) |
Jun 08, 2006 | 18.49 | 18.69 | 18.32 | 18.62 | 2,309,255 | +0.10(+0.52%) |
Jun 07, 2006 | 18.61 | 18.69 | 18.49 | 18.53 | 2,188,823 | -0.04(-0.20%) |
Jun 06, 2006 | 18.49 | 18.63 | 18.33 | 18.56 | 1,365,327 | +0.14(+0.77%) |
Jun 05, 2006 | 18.72 | 18.76 | 18.41 | 18.42 | 1,330,667 | -0.33(-1.77%) |
Jun 02, 2006 | 18.90 | 19.10 | 18.64 | 18.75 | 1,378,050 | -0.12(-0.63%) |
Jun 01, 2006 | 18.63 | 18.90 | 18.50 | 18.87 | 1,526,122 | +0.28(+1.52%) |
May 31, 2006 | 18.59 | 18.77 | 18.44 | 18.59 | 2,282,492 | +0.02(+0.12%) |
May 30, 2006 | 18.71 | 18.75 | 18.55 | 18.57 | 808,140 | -0.22(-1.16%) |
May 26, 2006 | 18.83 | 18.89 | 18.67 | 18.79 | 996,355 | -0.01(-0.05%) |
May 25, 2006 | 18.78 | 18.88 | 18.69 | 18.80 | 1,362,914 | +0.00(+0.00%) |
May 24, 2006 | 18.78 | 18.89 | 18.58 | 18.80 | 1,790,018 | +0.09(+0.46%) |
May 23, 2006 | 18.81 | 18.94 | 18.66 | 18.71 | 2,178,732 | -0.10(-0.51%) |
May 22, 2006 | 18.85 | 19.06 | 18.80 | 18.80 | 2,091,425 | -0.15(-0.79%) |
May 19, 2006 | 19.03 | 19.12 | 18.85 | 18.95 | 1,412,052 | -0.03(-0.14%) |
May 18, 2006 | 19.18 | 19.29 | 18.94 | 18.98 | 1,297,763 | -0.21(-1.12%) |
May 17, 2006 | 19.24 | 19.48 | 19.15 | 19.20 | 2,885,307 | -0.18(-0.92%) |
May 16, 2006 | 19.47 | 19.49 | 19.26 | 19.37 | 1,697,884 | -0.13(-0.65%) |
May 15, 2006 | 19.50 | 19.64 | 19.32 | 19.50 | 1,067,210 | +0.03(+0.16%) |
May 12, 2006 | 19.52 | 19.64 | 19.44 | 19.47 | 1,695,033 | -0.07(-0.35%) |
May 11, 2006 | 19.64 | 19.69 | 19.44 | 19.54 | 1,554,639 | -0.14(-0.70%) |
May 10, 2006 | 19.73 | 19.78 | 19.62 | 19.68 | 1,391,212 | -0.11(-0.58%) |
May 09, 2006 | 19.83 | 19.84 | 19.68 | 19.79 | 2,046,455 | +0.05(+0.25%) |
May 08, 2006 | 19.88 | 19.92 | 19.72 | 19.74 | 1,458,996 | -0.08(-0.41%) |
May 05, 2006 | 19.63 | 19.87 | 19.53 | 19.82 | 2,898,469 | +0.31(+1.59%) |
May 04, 2006 | 19.47 | 19.64 | 19.44 | 19.51 | 1,521,515 | +0.04(+0.21%) |
May 03, 2006 | 19.30 | 19.53 | 19.29 | 19.47 | 2,284,686 | +0.19(+0.99%) |
May 02, 2006 | 19.21 | 19.37 | 19.11 | 19.28 | 2,821,472 | +0.10(+0.52%) |
May 01, 2006 | 19.10 | 19.29 | 19.07 | 19.18 | 1,940,283 | +0.10(+0.53%) |
Apr 28, 2006 | 19.15 | 19.21 | 19.05 | 19.08 | 1,991,614 | -0.07(-0.38%) |
Apr 27, 2006 | 19.26 | 19.38 | 19.15 | 19.15 | 2,269,988 | -0.12(-0.64%) |
Apr 26, 2006 | 19.32 | 19.45 | 19.18 | 19.27 | 2,603,642 | -0.10(-0.52%) |
Apr 25, 2006 | 19.50 | 19.60 | 19.26 | 19.37 | 4,939,440 | +0.08(+0.40%) |
Apr 24, 2006 | 19.35 | 19.56 | 19.24 | 19.30 | 1,664,541 | -0.05(-0.28%) |
Apr 21, 2006 | 19.46 | 19.46 | 19.25 | 19.35 | 1,778,611 | -0.01(-0.07%) |
Apr 20, 2006 | 19.33 | 19.58 | 19.31 | 19.36 | 1,817,877 | +0.01(+0.05%) |
Apr 19, 2006 | 19.42 | 19.45 | 19.31 | 19.36 | 1,824,897 | -0.05(-0.24%) |
Apr 18, 2006 | 19.47 | 19.58 | 19.36 | 19.40 | 4,253,267 | -0.07(-0.35%) |
Apr 17, 2006 | 19.28 | 19.53 | 19.27 | 19.47 | 1,399,109 | +0.15(+0.78%) |
Apr 13, 2006 | 19.35 | 19.42 | 19.24 | 19.32 | 1,783,217 | -0.03(-0.14%) |
Apr 12, 2006 | 19.50 | 19.59 | 19.29 | 19.35 | 1,886,099 | -0.22(-1.14%) |
Apr 11, 2006 | 19.66 | 19.68 | 19.44 | 19.57 | 1,600,048 | -0.11(-0.58%) |
Apr 10, 2006 | 19.79 | 19.79 | 19.61 | 19.68 | 1,433,769 | -0.09(-0.46%) |
Apr 07, 2006 | 19.87 | 19.98 | 19.69 | 19.78 | 1,567,362 | -0.10(-0.50%) |
Apr 06, 2006 | 19.93 | 19.98 | 19.77 | 19.88 | 1,470,842 | -0.14(-0.71%) |
Apr 05, 2006 | 19.93 | 20.14 | 19.89 | 20.02 | 1,896,629 | +0.03(+0.14%) |
Apr 04, 2006 | 19.88 | 20.17 | 19.73 | 19.99 | 3,265,686 | +0.13(+0.67%) |