Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.43 | 16.60 | 16.42 | 16.52 | 334,265 | -0.04(-0.26%) |
Jun 29, 2006 | 16.23 | 16.56 | 16.23 | 16.56 | 320,775 | +0.23(+1.40%) |
Jun 28, 2006 | 16.12 | 16.39 | 16.11 | 16.33 | 627,676 | +0.00(+0.00%) |
Jun 27, 2006 | 16.31 | 16.41 | 16.28 | 16.33 | 386,965 | -0.05(-0.30%) |
Jun 26, 2006 | 16.11 | 16.41 | 16.09 | 16.38 | 552,829 | +0.25(+1.55%) |
Jun 23, 2006 | 16.05 | 16.22 | 16.01 | 16.13 | 274,414 | -0.03(-0.18%) |
Jun 22, 2006 | 16.16 | 16.30 | 16.09 | 16.16 | 213,511 | -0.10(-0.61%) |
Jun 21, 2006 | 16.13 | 16.31 | 16.13 | 16.26 | 246,434 | +0.10(+0.62%) |
Jun 20, 2006 | 16.02 | 16.26 | 15.96 | 16.16 | 342,961 | +0.11(+0.71%) |
Jun 19, 2006 | 16.15 | 16.30 | 16.04 | 16.05 | 381,818 | -0.14(-0.88%) |
Jun 16, 2006 | 16.26 | 16.36 | 16.15 | 16.19 | 337,262 | -0.16(-0.96%) |
Jun 15, 2006 | 16.00 | 16.39 | 15.96 | 16.35 | 606,110 | +0.33(+2.05%) |
Jun 14, 2006 | 16.12 | 16.29 | 15.89 | 16.02 | 639,392 | -0.24(-1.45%) |
Jun 13, 2006 | 16.16 | 16.38 | 16.12 | 16.26 | 586,159 | +0.01(+0.04%) |
Jun 12, 2006 | 16.31 | 16.41 | 16.19 | 16.25 | 302,458 | -0.13(-0.78%) |
Jun 09, 2006 | 16.41 | 16.45 | 16.26 | 16.38 | 411,558 | -0.05(-0.30%) |
Jun 08, 2006 | 16.28 | 16.43 | 16.18 | 16.43 | 809,800 | +0.06(+0.35%) |
Jun 07, 2006 | 16.35 | 16.59 | 16.24 | 16.37 | 452,341 | +0.01(+0.09%) |
Jun 06, 2006 | 16.28 | 16.41 | 16.12 | 16.36 | 546,816 | +0.01(+0.09%) |
Jun 05, 2006 | 16.54 | 16.66 | 16.30 | 16.34 | 259,645 | -0.33(-1.97%) |
Jun 02, 2006 | 16.63 | 16.73 | 16.40 | 16.67 | 307,817 | +0.08(+0.47%) |
Jun 01, 2006 | 16.28 | 16.59 | 16.28 | 16.59 | 441,824 | +0.25(+1.53%) |
May 31, 2006 | 16.03 | 16.36 | 16.03 | 16.34 | 573,057 | +0.21(+1.28%) |
May 30, 2006 | 16.31 | 16.39 | 16.01 | 16.13 | 498,787 | -0.31(-1.86%) |
May 26, 2006 | 16.30 | 16.44 | 16.30 | 16.44 | 248,652 | +0.07(+0.43%) |
May 25, 2006 | 16.21 | 16.43 | 16.19 | 16.37 | 570,721 | +0.15(+0.92%) |
May 24, 2006 | 16.03 | 16.30 | 15.94 | 16.22 | 837,252 | +0.13(+0.80%) |
May 23, 2006 | 16.35 | 16.35 | 16.08 | 16.09 | 639,743 | -0.09(-0.57%) |
May 22, 2006 | 16.06 | 16.41 | 16.03 | 16.18 | 425,376 | +0.01(+0.04%) |
May 19, 2006 | 15.98 | 16.38 | 15.89 | 16.18 | 720,194 | +0.23(+1.43%) |
May 18, 2006 | 16.23 | 16.32 | 15.93 | 15.95 | 584,958 | -0.31(-1.93%) |
May 17, 2006 | 16.43 | 16.49 | 16.23 | 16.26 | 447,051 | -0.30(-1.81%) |
May 16, 2006 | 16.75 | 16.80 | 16.53 | 16.56 | 489,147 | -0.21(-1.27%) |
May 15, 2006 | 16.61 | 16.93 | 16.61 | 16.78 | 499,150 | -0.04(-0.25%) |
May 12, 2006 | 17.06 | 17.07 | 16.80 | 16.82 | 413,122 | -0.22(-1.30%) |
May 11, 2006 | 17.10 | 17.13 | 17.01 | 17.04 | 487,274 | -0.07(-0.42%) |
May 10, 2006 | 17.07 | 17.15 | 17.05 | 17.11 | 316,933 | -0.03(-0.17%) |
May 09, 2006 | 17.10 | 17.15 | 17.07 | 17.14 | 451,034 | -0.01(-0.04%) |
May 08, 2006 | 16.95 | 17.20 | 16.93 | 17.15 | 314,080 | +0.12(+0.71%) |
May 05, 2006 | 16.65 | 17.10 | 16.65 | 17.02 | 392,451 | +0.35(+2.09%) |
May 04, 2006 | 16.59 | 16.74 | 16.58 | 16.68 | 238,874 | -0.01(-0.09%) |
May 03, 2006 | 16.74 | 16.78 | 16.58 | 16.69 | 357,845 | -0.14(-0.85%) |
May 02, 2006 | 16.76 | 16.89 | 16.68 | 16.83 | 459,798 | +0.02(+0.13%) |
May 01, 2006 | 16.95 | 17.08 | 16.77 | 16.81 | 336,264 | -0.23(-1.34%) |
Apr 28, 2006 | 16.90 | 17.10 | 16.88 | 17.04 | 255,357 | -0.01(-0.04%) |
Apr 27, 2006 | 16.60 | 17.15 | 16.60 | 17.05 | 571,566 | +0.32(+1.92%) |
Apr 26, 2006 | 16.65 | 16.84 | 16.65 | 16.73 | 205,835 | +0.02(+0.13%) |
Apr 25, 2006 | 16.75 | 16.81 | 16.63 | 16.70 | 296,552 | -0.07(-0.42%) |
Apr 24, 2006 | 16.83 | 16.86 | 16.74 | 16.78 | 287,994 | -0.14(-0.84%) |
Apr 21, 2006 | 16.93 | 17.09 | 16.83 | 16.92 | 515,452 | -0.06(-0.38%) |
Apr 20, 2006 | 17.07 | 17.13 | 16.95 | 16.98 | 359,889 | -0.19(-1.08%) |
Apr 19, 2006 | 17.12 | 17.28 | 17.05 | 17.17 | 741,557 | -0.06(-0.37%) |
Apr 18, 2006 | 17.10 | 17.29 | 17.07 | 17.23 | 925,786 | +0.16(+0.92%) |
Apr 17, 2006 | 16.96 | 17.07 | 16.96 | 17.07 | 349,669 | +0.05(+0.29%) |
Apr 13, 2006 | 17.05 | 17.10 | 16.98 | 17.02 | 638,823 | +0.02(+0.13%) |
Apr 12, 2006 | 17.10 | 17.10 | 17.00 | 17.00 | 181,240 | -0.09(-0.54%) |
Apr 11, 2006 | 17.42 | 17.42 | 17.04 | 17.10 | 332,040 | -0.21(-1.23%) |
Apr 10, 2006 | 17.25 | 17.42 | 17.25 | 17.31 | 320,433 | -0.06(-0.37%) |
Apr 07, 2006 | 17.30 | 17.41 | 17.25 | 17.37 | 297,992 | +0.03(+0.16%) |
Apr 06, 2006 | 17.32 | 17.40 | 17.20 | 17.35 | 321,090 | +0.06(+0.33%) |
Apr 05, 2006 | 17.38 | 17.40 | 17.15 | 17.29 | 295,981 | -0.10(-0.57%) |
Apr 04, 2006 | 17.32 | 17.44 | 17.21 | 17.39 | 266,618 | +0.11(+0.62%) |