Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.87 | 17.29 | 16.75 | 17.07 | 13,516,973 | +0.22(+1.30%) |
Jun 29, 2006 | 15.85 | 16.86 | 15.84 | 16.86 | 18,868,708 | +1.05(+6.65%) |
Jun 28, 2006 | 15.44 | 15.87 | 15.35 | 15.80 | 18,377,666 | +0.37(+2.38%) |
Jun 27, 2006 | 15.32 | 15.65 | 15.32 | 15.44 | 14,581,795 | -0.23(-1.49%) |
Jun 26, 2006 | 15.39 | 15.75 | 15.39 | 15.67 | 13,809,388 | +0.45(+2.97%) |
Jun 23, 2006 | 15.14 | 15.39 | 15.07 | 15.22 | 9,804,406 | +0.02(+0.14%) |
Jun 22, 2006 | 15.25 | 15.50 | 15.05 | 15.20 | 9,489,749 | -0.18(-1.15%) |
Jun 21, 2006 | 15.18 | 15.60 | 15.13 | 15.37 | 11,928,099 | +0.23(+1.54%) |
Jun 20, 2006 | 15.27 | 15.37 | 14.98 | 15.14 | 12,307,502 | -0.13(-0.83%) |
Jun 19, 2006 | 15.67 | 15.83 | 15.19 | 15.27 | 13,262,385 | -0.35(-2.26%) |
Jun 16, 2006 | 15.92 | 16.00 | 15.54 | 15.62 | 14,133,397 | -0.43(-2.68%) |
Jun 15, 2006 | 15.30 | 16.17 | 15.16 | 16.05 | 18,758,486 | +0.92(+6.11%) |
Jun 14, 2006 | 14.82 | 15.31 | 14.81 | 15.13 | 18,048,132 | +0.30(+2.05%) |
Jun 13, 2006 | 14.60 | 15.04 | 14.39 | 14.82 | 27,995,204 | +0.08(+0.57%) |
Jun 12, 2006 | 15.71 | 15.74 | 14.49 | 14.74 | 33,927,660 | -0.98(-6.24%) |
Jun 09, 2006 | 16.06 | 16.39 | 15.64 | 15.72 | 33,436,760 | +0.37(+2.44%) |
Jun 08, 2006 | 15.18 | 15.65 | 14.60 | 15.35 | 38,450,460 | -0.15(-0.96%) |
Jun 07, 2006 | 16.73 | 16.80 | 15.32 | 15.49 | 42,224,232 | -1.48(-8.73%) |
Jun 06, 2006 | 17.12 | 17.19 | 16.71 | 16.98 | 11,166,035 | -0.14(-0.82%) |
Jun 05, 2006 | 17.46 | 17.49 | 17.02 | 17.12 | 11,270,874 | -0.49(-2.77%) |
Jun 02, 2006 | 17.99 | 18.14 | 17.34 | 17.60 | 12,684,639 | -0.04(-0.24%) |
Jun 01, 2006 | 17.12 | 17.67 | 17.04 | 17.65 | 10,186,643 | +0.53(+3.09%) |
May 31, 2006 | 16.91 | 17.22 | 16.77 | 17.12 | 13,034,432 | +0.32(+1.89%) |
May 30, 2006 | 16.98 | 17.14 | 16.66 | 16.80 | 15,764,206 | -0.68(-3.92%) |
May 26, 2006 | 17.47 | 17.54 | 17.31 | 17.48 | 9,241,111 | +0.15(+0.85%) |
May 25, 2006 | 16.87 | 17.34 | 16.59 | 17.34 | 15,554,387 | +0.92(+5.63%) |
May 24, 2006 | 16.19 | 16.52 | 15.92 | 16.41 | 15,337,342 | +0.22(+1.35%) |
May 23, 2006 | 16.59 | 16.87 | 16.16 | 16.19 | 15,658,234 | -0.25(-1.50%) |
May 22, 2006 | 17.02 | 17.02 | 15.90 | 16.44 | 27,054,064 | -0.85(-4.94%) |
May 19, 2006 | 16.98 | 17.47 | 16.52 | 17.29 | 18,922,828 | +0.44(+2.60%) |
May 18, 2006 | 17.29 | 17.58 | 16.86 | 16.86 | 12,662,112 | -0.31(-1.81%) |
May 17, 2006 | 17.12 | 17.62 | 17.02 | 17.17 | 18,281,894 | -0.20(-1.18%) |
May 16, 2006 | 17.50 | 17.64 | 17.29 | 17.37 | 13,016,581 | -0.01(-0.08%) |
May 15, 2006 | 17.54 | 17.75 | 17.14 | 17.39 | 18,406,850 | -0.25(-1.44%) |
May 12, 2006 | 17.67 | 18.03 | 17.38 | 17.64 | 20,548,112 | -0.53(-2.91%) |
May 11, 2006 | 19.17 | 19.26 | 17.79 | 18.17 | 24,188,850 | -1.02(-5.30%) |
May 10, 2006 | 19.64 | 19.69 | 19.17 | 19.18 | 12,636,894 | -0.56(-2.86%) |
May 09, 2006 | 19.73 | 19.78 | 19.62 | 19.75 | 5,413,221 | +0.07(+0.36%) |
May 08, 2006 | 19.87 | 20.00 | 19.60 | 19.68 | 8,404,384 | -0.25(-1.27%) |
May 05, 2006 | 20.25 | 20.27 | 19.85 | 19.93 | 7,154,394 | -0.14(-0.70%) |
May 04, 2006 | 19.90 | 20.22 | 19.90 | 20.07 | 8,518,857 | +0.23(+1.17%) |
May 03, 2006 | 19.62 | 19.99 | 19.57 | 19.84 | 9,645,732 | +0.22(+1.12%) |
May 02, 2006 | 19.58 | 19.74 | 19.48 | 19.62 | 6,719,172 | +0.18(+0.94%) |
May 01, 2006 | 19.58 | 19.82 | 19.31 | 19.44 | 8,705,016 | -0.06(-0.33%) |
Apr 28, 2006 | 19.76 | 19.90 | 19.23 | 19.50 | 15,963,400 | -0.44(-2.19%) |
Apr 27, 2006 | 20.00 | 20.09 | 19.72 | 19.94 | 12,318,836 | -0.11(-0.53%) |
Apr 26, 2006 | 19.38 | 20.24 | 19.23 | 20.05 | 28,197,090 | +0.56(+2.90%) |
Apr 25, 2006 | 20.31 | 20.35 | 19.34 | 19.48 | 20,920,006 | -0.83(-4.10%) |
Apr 24, 2006 | 20.58 | 20.64 | 19.90 | 20.31 | 19,429,170 | -0.22(-1.07%) |
Apr 21, 2006 | 20.19 | 20.90 | 20.12 | 20.53 | 29,991,390 | +0.79(+4.00%) |
Apr 20, 2006 | 19.45 | 19.91 | 19.42 | 19.74 | 12,278,176 | +0.34(+1.75%) |
Apr 19, 2006 | 19.14 | 19.51 | 19.14 | 19.40 | 13,195,940 | +0.26(+1.36%) |
Apr 18, 2006 | 18.82 | 19.21 | 18.64 | 19.14 | 11,143,084 | +0.50(+2.69%) |
Apr 17, 2006 | 18.95 | 19.16 | 18.55 | 18.64 | 11,559,464 | -0.51(-2.65%) |
Apr 13, 2006 | 18.88 | 19.30 | 18.76 | 19.15 | 13,190,556 | +0.27(+1.42%) |
Apr 12, 2006 | 18.49 | 18.94 | 18.47 | 18.88 | 11,861,229 | +0.41(+2.22%) |
Apr 11, 2006 | 18.28 | 18.60 | 18.09 | 18.47 | 15,653,984 | +0.24(+1.32%) |
Apr 10, 2006 | 18.51 | 18.63 | 18.19 | 18.23 | 11,223,555 | -0.28(-1.49%) |
Apr 07, 2006 | 18.72 | 18.92 | 18.49 | 18.51 | 9,542,876 | -0.09(-0.49%) |
Apr 06, 2006 | 18.72 | 18.80 | 18.39 | 18.60 | 12,982,579 | -0.06(-0.34%) |
Apr 05, 2006 | 19.14 | 19.30 | 18.63 | 18.66 | 19,807,156 | -0.35(-1.82%) |
Apr 04, 2006 | 19.18 | 19.41 | 18.99 | 19.01 | 17,446,868 | -0.42(-2.18%) |