Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.42 | 16.59 | 16.41 | 16.51 | 334,446 | -0.04(-0.26%) |
Jun 29, 2006 | 16.22 | 16.55 | 16.22 | 16.55 | 320,949 | +0.23(+1.40%) |
Jun 28, 2006 | 16.11 | 16.38 | 16.10 | 16.32 | 628,016 | +0.00(+0.00%) |
Jun 27, 2006 | 16.30 | 16.40 | 16.27 | 16.32 | 387,174 | -0.05(-0.30%) |
Jun 26, 2006 | 16.10 | 16.40 | 16.08 | 16.37 | 553,129 | +0.25(+1.54%) |
Jun 23, 2006 | 16.04 | 16.21 | 16.00 | 16.13 | 274,563 | -0.03(-0.18%) |
Jun 22, 2006 | 16.15 | 16.29 | 16.08 | 16.15 | 213,627 | -0.10(-0.61%) |
Jun 21, 2006 | 16.12 | 16.30 | 16.12 | 16.25 | 246,568 | +0.10(+0.62%) |
Jun 20, 2006 | 16.01 | 16.25 | 15.95 | 16.15 | 343,147 | +0.11(+0.71%) |
Jun 19, 2006 | 16.14 | 16.29 | 16.03 | 16.04 | 382,025 | -0.14(-0.88%) |
Jun 16, 2006 | 16.25 | 16.35 | 16.14 | 16.18 | 337,445 | -0.16(-0.96%) |
Jun 15, 2006 | 15.99 | 16.38 | 15.95 | 16.34 | 606,439 | +0.33(+2.05%) |
Jun 14, 2006 | 16.11 | 16.28 | 15.88 | 16.01 | 639,739 | -0.23(-1.45%) |
Jun 13, 2006 | 16.15 | 16.37 | 16.11 | 16.25 | 586,477 | +0.01(+0.04%) |
Jun 12, 2006 | 16.30 | 16.40 | 16.18 | 16.24 | 302,622 | -0.13(-0.78%) |
Jun 09, 2006 | 16.40 | 16.45 | 16.25 | 16.37 | 411,782 | -0.05(-0.30%) |
Jun 08, 2006 | 16.27 | 16.42 | 16.17 | 16.42 | 810,240 | +0.06(+0.35%) |
Jun 07, 2006 | 16.34 | 16.58 | 16.23 | 16.36 | 452,586 | +0.01(+0.09%) |
Jun 06, 2006 | 16.27 | 16.40 | 16.11 | 16.35 | 547,113 | +0.01(+0.09%) |
Jun 05, 2006 | 16.53 | 16.65 | 16.29 | 16.33 | 259,786 | -0.33(-1.97%) |
Jun 02, 2006 | 16.62 | 16.72 | 16.39 | 16.66 | 307,983 | +0.08(+0.47%) |
Jun 01, 2006 | 16.27 | 16.58 | 16.27 | 16.58 | 442,063 | +0.25(+1.53%) |
May 31, 2006 | 16.02 | 16.35 | 16.02 | 16.33 | 573,368 | +0.21(+1.28%) |
May 30, 2006 | 16.30 | 16.38 | 16.00 | 16.13 | 499,057 | -0.31(-1.86%) |
May 26, 2006 | 16.29 | 16.43 | 16.29 | 16.43 | 248,787 | +0.07(+0.44%) |
May 25, 2006 | 16.20 | 16.42 | 16.18 | 16.36 | 571,030 | +0.15(+0.92%) |
May 24, 2006 | 16.02 | 16.29 | 15.93 | 16.21 | 837,707 | +0.13(+0.80%) |
May 23, 2006 | 16.34 | 16.34 | 16.07 | 16.08 | 640,090 | -0.09(-0.57%) |
May 22, 2006 | 16.05 | 16.40 | 16.03 | 16.18 | 425,607 | +0.01(+0.04%) |
May 19, 2006 | 15.97 | 16.37 | 15.88 | 16.17 | 720,584 | +0.23(+1.43%) |
May 18, 2006 | 16.22 | 16.31 | 15.92 | 15.94 | 585,276 | -0.31(-1.93%) |
May 17, 2006 | 16.42 | 16.48 | 16.22 | 16.25 | 447,294 | -0.30(-1.81%) |
May 16, 2006 | 16.74 | 16.79 | 16.52 | 16.55 | 489,412 | -0.21(-1.27%) |
May 15, 2006 | 16.60 | 16.92 | 16.60 | 16.77 | 499,421 | -0.04(-0.25%) |
May 12, 2006 | 17.05 | 17.07 | 16.79 | 16.81 | 413,346 | -0.22(-1.30%) |
May 11, 2006 | 17.09 | 17.12 | 17.00 | 17.03 | 487,538 | -0.07(-0.42%) |
May 10, 2006 | 17.06 | 17.14 | 17.04 | 17.10 | 317,105 | -0.03(-0.17%) |
May 09, 2006 | 17.09 | 17.14 | 17.07 | 17.13 | 451,279 | -0.01(-0.04%) |
May 08, 2006 | 16.94 | 17.19 | 16.92 | 17.14 | 314,251 | +0.12(+0.71%) |
May 05, 2006 | 16.65 | 17.09 | 16.65 | 17.02 | 392,664 | +0.35(+2.09%) |
May 04, 2006 | 16.58 | 16.73 | 16.57 | 16.67 | 239,004 | -0.01(-0.09%) |
May 03, 2006 | 16.73 | 16.77 | 16.57 | 16.68 | 358,039 | -0.14(-0.85%) |
May 02, 2006 | 16.75 | 16.88 | 16.67 | 16.82 | 460,048 | +0.02(+0.13%) |
May 01, 2006 | 16.94 | 17.07 | 16.76 | 16.80 | 336,446 | -0.23(-1.34%) |
Apr 28, 2006 | 16.89 | 17.09 | 16.87 | 17.03 | 255,495 | -0.01(-0.04%) |
Apr 27, 2006 | 16.60 | 17.14 | 16.60 | 17.04 | 571,876 | +0.32(+1.92%) |
Apr 26, 2006 | 16.65 | 16.83 | 16.65 | 16.72 | 205,947 | +0.02(+0.13%) |
Apr 25, 2006 | 16.74 | 16.80 | 16.62 | 16.70 | 296,713 | -0.07(-0.42%) |
Apr 24, 2006 | 16.82 | 16.85 | 16.73 | 16.77 | 288,151 | -0.14(-0.84%) |
Apr 21, 2006 | 16.92 | 17.08 | 16.82 | 16.91 | 515,731 | -0.06(-0.38%) |
Apr 20, 2006 | 17.06 | 17.12 | 16.94 | 16.97 | 360,084 | -0.19(-1.08%) |
Apr 19, 2006 | 17.11 | 17.27 | 17.04 | 17.16 | 741,960 | -0.06(-0.37%) |
Apr 18, 2006 | 17.09 | 17.28 | 17.07 | 17.22 | 926,289 | +0.16(+0.92%) |
Apr 17, 2006 | 16.95 | 17.07 | 16.95 | 17.07 | 349,859 | +0.05(+0.29%) |
Apr 13, 2006 | 17.04 | 17.09 | 16.97 | 17.02 | 639,170 | +0.02(+0.13%) |
Apr 12, 2006 | 17.09 | 17.09 | 16.99 | 16.99 | 181,338 | -0.09(-0.54%) |
Apr 11, 2006 | 17.41 | 17.41 | 17.03 | 17.09 | 332,220 | -0.21(-1.23%) |
Apr 10, 2006 | 17.24 | 17.41 | 17.24 | 17.30 | 320,607 | -0.06(-0.37%) |
Apr 07, 2006 | 17.29 | 17.40 | 17.24 | 17.36 | 298,154 | +0.03(+0.16%) |
Apr 06, 2006 | 17.31 | 17.39 | 17.19 | 17.34 | 321,264 | +0.06(+0.33%) |
Apr 05, 2006 | 17.37 | 17.39 | 17.14 | 17.28 | 296,141 | -0.10(-0.57%) |
Apr 04, 2006 | 17.31 | 17.43 | 17.20 | 17.38 | 266,763 | +0.11(+0.62%) |