Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.98 | 17.16 | 16.91 | 17.15 | 10,170,126 | +0.26(+1.55%) |
Jun 29, 2006 | 16.60 | 16.91 | 16.33 | 16.89 | 11,630,588 | +0.39(+2.34%) |
Jun 28, 2006 | 16.28 | 16.55 | 16.14 | 16.51 | 8,345,497 | +0.24(+1.46%) |
Jun 27, 2006 | 16.43 | 16.59 | 16.24 | 16.27 | 8,060,450 | -0.16(-0.96%) |
Jun 26, 2006 | 16.42 | 16.48 | 16.23 | 16.43 | 8,131,440 | +0.04(+0.24%) |
Jun 23, 2006 | 16.43 | 16.66 | 16.33 | 16.39 | 8,958,404 | -0.17(-1.01%) |
Jun 22, 2006 | 16.76 | 16.76 | 16.34 | 16.55 | 6,148,572 | -0.04(-0.27%) |
Jun 21, 2006 | 16.16 | 16.66 | 16.14 | 16.60 | 9,635,256 | +0.49(+3.04%) |
Jun 20, 2006 | 16.28 | 16.55 | 16.10 | 16.11 | 8,277,758 | -0.15(-0.92%) |
Jun 19, 2006 | 16.61 | 16.69 | 16.16 | 16.26 | 6,138,817 | -0.30(-1.84%) |
Jun 16, 2006 | 16.64 | 16.64 | 16.34 | 16.56 | 10,708,248 | -0.08(-0.47%) |
Jun 15, 2006 | 16.30 | 16.66 | 16.17 | 16.64 | 11,827,304 | +0.48(+2.96%) |
Jun 14, 2006 | 15.91 | 16.25 | 15.91 | 16.16 | 7,436,163 | +0.20(+1.25%) |
Jun 13, 2006 | 15.63 | 16.30 | 15.63 | 15.96 | 13,141,991 | +0.22(+1.39%) |
Jun 12, 2006 | 15.98 | 16.11 | 15.68 | 15.74 | 8,239,824 | -0.21(-1.32%) |
Jun 09, 2006 | 16.30 | 16.39 | 15.85 | 15.95 | 10,746,724 | -0.28(-1.71%) |
Jun 08, 2006 | 16.08 | 16.24 | 15.47 | 16.23 | 17,697,874 | +0.15(+0.91%) |
Jun 07, 2006 | 16.58 | 16.67 | 16.04 | 16.09 | 11,295,685 | -0.52(-3.13%) |
Jun 06, 2006 | 16.85 | 16.85 | 16.36 | 16.61 | 11,002,509 | -0.24(-1.45%) |
Jun 05, 2006 | 17.31 | 17.31 | 16.80 | 16.85 | 7,449,169 | -0.51(-2.91%) |
Jun 02, 2006 | 17.51 | 17.57 | 17.21 | 17.36 | 9,769,651 | +0.15(+0.85%) |
Jun 01, 2006 | 17.12 | 17.25 | 16.96 | 17.21 | 9,098,760 | +0.08(+0.50%) |
May 31, 2006 | 16.79 | 17.29 | 16.78 | 17.12 | 9,215,272 | +0.36(+2.16%) |
May 30, 2006 | 17.00 | 17.05 | 16.70 | 16.76 | 5,514,531 | -0.34(-1.96%) |
May 26, 2006 | 17.16 | 17.31 | 16.99 | 17.10 | 4,422,571 | +0.06(+0.32%) |
May 25, 2006 | 16.95 | 17.16 | 16.90 | 17.04 | 6,645,508 | +0.20(+1.16%) |
May 24, 2006 | 16.88 | 17.15 | 16.64 | 16.85 | 8,847,311 | -0.12(-0.70%) |
May 23, 2006 | 17.16 | 17.37 | 16.97 | 16.97 | 8,053,947 | -0.06(-0.35%) |
May 22, 2006 | 16.77 | 17.17 | 16.70 | 17.02 | 8,824,009 | +0.10(+0.61%) |
May 19, 2006 | 16.95 | 17.04 | 16.58 | 16.92 | 12,810,880 | -0.01(-0.09%) |
May 18, 2006 | 17.35 | 17.45 | 16.91 | 16.94 | 12,054,366 | -0.26(-1.53%) |
May 17, 2006 | 17.24 | 17.45 | 17.09 | 17.20 | 12,688,949 | -0.14(-0.83%) |
May 16, 2006 | 17.82 | 17.90 | 17.31 | 17.34 | 12,197,432 | -0.07(-0.40%) |
May 15, 2006 | 17.46 | 17.65 | 17.16 | 17.41 | 9,540,963 | +0.00(+0.00%) |
May 12, 2006 | 17.78 | 17.78 | 17.32 | 17.41 | 10,127,315 | -0.41(-2.31%) |
May 11, 2006 | 17.92 | 17.92 | 17.62 | 17.83 | 11,580,732 | -0.03(-0.17%) |
May 10, 2006 | 17.73 | 17.95 | 17.73 | 17.86 | 8,255,539 | +0.09(+0.51%) |
May 09, 2006 | 17.48 | 17.84 | 17.42 | 17.76 | 13,240,077 | +0.49(+2.85%) |
May 08, 2006 | 17.21 | 17.39 | 17.17 | 17.27 | 7,367,340 | +0.06(+0.38%) |
May 05, 2006 | 17.25 | 17.29 | 17.13 | 17.21 | 8,794,203 | -0.05(-0.27%) |
May 04, 2006 | 17.33 | 17.36 | 17.14 | 17.25 | 10,202,641 | +0.04(+0.22%) |
May 03, 2006 | 17.35 | 17.43 | 17.16 | 17.21 | 7,060,616 | -0.15(-0.84%) |
May 02, 2006 | 17.34 | 17.36 | 16.90 | 17.36 | 13,420,535 | +0.33(+1.92%) |
May 01, 2006 | 16.88 | 17.17 | 16.86 | 17.03 | 9,791,328 | +0.20(+1.21%) |
Apr 28, 2006 | 16.97 | 17.11 | 16.80 | 16.83 | 13,472,559 | -0.11(-0.66%) |
Apr 27, 2006 | 17.25 | 17.40 | 16.90 | 16.94 | 10,372,803 | -0.44(-2.55%) |
Apr 26, 2006 | 17.59 | 17.69 | 17.37 | 17.39 | 11,323,864 | -0.16(-0.89%) |
Apr 25, 2006 | 17.88 | 17.88 | 17.37 | 17.54 | 11,716,211 | -0.39(-2.20%) |
Apr 24, 2006 | 17.64 | 17.99 | 17.63 | 17.94 | 6,455,838 | +0.23(+1.31%) |
Apr 21, 2006 | 17.90 | 17.90 | 17.60 | 17.71 | 8,028,477 | +0.27(+1.52%) |
Apr 20, 2006 | 17.62 | 17.75 | 17.25 | 17.44 | 8,889,580 | -0.10(-0.55%) |
Apr 19, 2006 | 17.77 | 17.93 | 17.40 | 17.54 | 6,736,008 | -0.18(-0.99%) |
Apr 18, 2006 | 17.09 | 17.71 | 17.10 | 17.71 | 9,178,963 | +0.62(+3.63%) |
Apr 17, 2006 | 17.22 | 17.41 | 17.00 | 17.09 | 4,564,553 | -0.17(-0.96%) |
Apr 13, 2006 | 17.16 | 17.31 | 17.11 | 17.26 | 4,277,338 | +0.10(+0.59%) |
Apr 12, 2006 | 16.97 | 17.18 | 16.87 | 17.16 | 4,236,152 | +0.17(+1.01%) |
Apr 11, 2006 | 17.07 | 17.14 | 16.94 | 16.98 | 6,906,170 | -0.14(-0.80%) |
Apr 10, 2006 | 17.28 | 17.28 | 17.10 | 17.12 | 4,624,164 | -0.16(-0.91%) |
Apr 07, 2006 | 17.61 | 17.64 | 17.26 | 17.28 | 4,993,750 | -0.28(-1.58%) |
Apr 06, 2006 | 17.68 | 17.71 | 17.50 | 17.55 | 3,659,012 | -0.10(-0.57%) |
Apr 05, 2006 | 17.67 | 17.83 | 17.51 | 17.66 | 7,439,414 | -0.01(-0.03%) |
Apr 04, 2006 | 17.54 | 17.71 | 17.43 | 17.66 | 10,157,120 | +0.19(+1.10%) |