Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.49 | 18.49 | 17.50 | 17.60 | 4,942,330 | -0.74(-4.03%) |
Jun 29, 2006 | 18.12 | 18.38 | 18.07 | 18.34 | 1,899,800 | +0.29(+1.61%) |
Jun 28, 2006 | 17.86 | 18.14 | 17.86 | 18.05 | 1,263,850 | +0.17(+0.95%) |
Jun 27, 2006 | 18.11 | 18.18 | 17.86 | 17.88 | 2,109,296 | -0.19(-1.05%) |
Jun 26, 2006 | 17.94 | 18.22 | 17.94 | 18.07 | 1,437,500 | +0.09(+0.50%) |
Jun 23, 2006 | 18.03 | 18.10 | 17.93 | 17.98 | 1,471,872 | -0.02(-0.11%) |
Jun 22, 2006 | 18.16 | 18.23 | 17.76 | 18.00 | 2,347,797 | -0.22(-1.21%) |
Jun 21, 2006 | 18.02 | 18.48 | 17.90 | 18.22 | 1,832,530 | +0.17(+0.94%) |
Jun 20, 2006 | 18.12 | 18.22 | 18.02 | 18.05 | 1,576,771 | +0.04(+0.22%) |
Jun 19, 2006 | 18.00 | 18.04 | 17.79 | 18.01 | 1,697,828 | +0.10(+0.56%) |
Jun 16, 2006 | 17.87 | 18.00 | 17.70 | 17.91 | 1,984,366 | -0.05(-0.28%) |
Jun 15, 2006 | 17.86 | 18.16 | 17.75 | 17.96 | 2,484,529 | +0.07(+0.39%) |
Jun 14, 2006 | 18.05 | 18.05 | 17.67 | 17.89 | 2,646,481 | -0.18(-1.00%) |
Jun 13, 2006 | 18.28 | 18.28 | 17.91 | 18.07 | 2,441,607 | -0.19(-1.04%) |
Jun 12, 2006 | 18.38 | 18.47 | 18.24 | 18.26 | 1,620,884 | -0.13(-0.71%) |
Jun 09, 2006 | 18.55 | 18.58 | 18.19 | 18.39 | 1,413,053 | -0.14(-0.76%) |
Jun 08, 2006 | 18.45 | 18.90 | 18.03 | 18.53 | 2,780,978 | -0.08(-0.43%) |
Jun 07, 2006 | 18.70 | 18.92 | 18.60 | 18.61 | 1,437,408 | -0.14(-0.75%) |
Jun 06, 2006 | 19.40 | 19.00 | 18.47 | 18.75 | 1,626,844 | -0.24(-1.26%) |
Jun 05, 2006 | 18.99 | 19.21 | 18.90 | 18.99 | 1,788,940 | -0.04(-0.21%) |
Jun 02, 2006 | 19.16 | 19.29 | 18.78 | 19.03 | 2,000,619 | -0.10(-0.52%) |
Jun 01, 2006 | 19.21 | 19.39 | 19.05 | 19.13 | 1,781,975 | -0.17(-0.88%) |
May 31, 2006 | 19.08 | 19.40 | 18.98 | 19.30 | 2,389,043 | +0.18(+0.94%) |
May 30, 2006 | 19.20 | 19.38 | 19.02 | 19.12 | 1,327,606 | -0.26(-1.34%) |
May 26, 2006 | 19.33 | 19.41 | 19.08 | 19.38 | 1,363,889 | +0.05(+0.26%) |
May 25, 2006 | 19.37 | 19.63 | 19.06 | 19.33 | 2,388,399 | +0.00(+0.00%) |
May 24, 2006 | 18.76 | 19.52 | 18.65 | 19.33 | 4,351,785 | +0.40(+2.11%) |
May 23, 2006 | 18.35 | 19.40 | 18.30 | 18.93 | 3,857,103 | +0.70(+3.84%) |
May 22, 2006 | 18.56 | 18.71 | 18.15 | 18.23 | 2,960,941 | -0.33(-1.78%) |
May 19, 2006 | 18.60 | 18.92 | 18.16 | 18.56 | 2,051,627 | +0.05(+0.27%) |
May 18, 2006 | 18.66 | 18.78 | 18.40 | 18.51 | 1,662,442 | -0.17(-0.91%) |
May 17, 2006 | 18.87 | 18.95 | 18.31 | 18.68 | 3,252,999 | -0.23(-1.22%) |
May 16, 2006 | 19.00 | 19.09 | 18.69 | 18.91 | 2,205,386 | -0.27(-1.41%) |
May 15, 2006 | 19.32 | 19.32 | 18.95 | 19.18 | 2,006,473 | -0.21(-1.08%) |
May 12, 2006 | 19.50 | 19.74 | 19.38 | 19.39 | 1,926,961 | -0.12(-0.62%) |
May 11, 2006 | 19.57 | 19.84 | 19.38 | 19.51 | 1,973,350 | -0.13(-0.66%) |
May 10, 2006 | 19.48 | 19.83 | 19.28 | 19.64 | 1,671,922 | +0.05(+0.26%) |
May 09, 2006 | 19.80 | 19.90 | 19.51 | 19.59 | 1,530,949 | -0.29(-1.46%) |
May 08, 2006 | 19.65 | 20.00 | 19.60 | 19.88 | 1,671,503 | +0.17(+0.86%) |
May 05, 2006 | 19.63 | 19.84 | 19.57 | 19.71 | 1,233,882 | +0.11(+0.56%) |
May 04, 2006 | 19.35 | 19.66 | 19.35 | 19.60 | 1,736,071 | +0.19(+0.98%) |
May 03, 2006 | 19.49 | 19.49 | 19.27 | 19.41 | 1,549,624 | -0.10(-0.51%) |
May 02, 2006 | 19.47 | 20.50 | 19.22 | 19.51 | 2,452,260 | +0.00(+0.00%) |
May 01, 2006 | 19.21 | 19.57 | 19.10 | 19.51 | 1,860,706 | +0.14(+0.72%) |
Apr 28, 2006 | 19.36 | 19.57 | 19.25 | 19.37 | 1,360,400 | +0.00(+0.00%) |
Apr 27, 2006 | 19.01 | 19.58 | 18.81 | 19.37 | 2,655,487 | +0.31(+1.63%) |
Apr 26, 2006 | 19.01 | 19.12 | 18.89 | 19.06 | 1,515,925 | +0.04(+0.21%) |
Apr 25, 2006 | 19.30 | 19.30 | 18.88 | 19.02 | 2,217,848 | -0.28(-1.45%) |
Apr 24, 2006 | 18.91 | 19.85 | 18.78 | 19.30 | 3,920,210 | +0.11(+0.57%) |
Apr 21, 2006 | 19.21 | 19.57 | 19.09 | 19.19 | 4,354,419 | +0.14(+0.73%) |
Apr 20, 2006 | 18.80 | 19.07 | 18.66 | 19.05 | 3,290,962 | +0.28(+1.49%) |
Apr 19, 2006 | 18.55 | 18.85 | 18.52 | 18.77 | 1,733,653 | +0.09(+0.48%) |
Apr 18, 2006 | 18.40 | 18.91 | 18.40 | 18.68 | 2,309,816 | +0.27(+1.47%) |
Apr 17, 2006 | 18.40 | 18.45 | 18.25 | 18.41 | 1,144,762 | +0.02(+0.11%) |
Apr 13, 2006 | 18.45 | 18.49 | 18.30 | 18.39 | 1,364,373 | -0.03(-0.16%) |
Apr 12, 2006 | 18.56 | 18.47 | 18.22 | 18.42 | 2,310,191 | -0.14(-0.75%) |
Apr 11, 2006 | 18.65 | 18.93 | 18.51 | 18.56 | 3,443,914 | -0.01(-0.05%) |
Apr 10, 2006 | 18.45 | 18.70 | 18.45 | 18.57 | 2,884,906 | +0.07(+0.38%) |
Apr 07, 2006 | 18.62 | 18.72 | 18.32 | 18.50 | 3,570,335 | -0.10(-0.54%) |
Apr 06, 2006 | 18.64 | 18.75 | 18.44 | 18.60 | 5,725,988 | -0.03(-0.16%) |
Apr 05, 2006 | 19.50 | 19.50 | 18.49 | 18.63 | 8,837,823 | -0.13(-0.69%) |
Apr 04, 2006 | 18.84 | 19.15 | 18.14 | 18.76 | 13,130,012 | -1.07(-5.40%) |