Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.56 | 17.87 | 17.42 | 17.81 | 613,329 | +0.38(+2.19%) |
Jun 29, 2006 | 17.91 | 18.07 | 17.28 | 17.42 | 3,728,820 | -1.06(-5.74%) |
Jun 28, 2006 | 18.10 | 18.48 | 17.84 | 18.48 | 18,301 | +0.57(+3.16%) |
Jun 27, 2006 | 17.85 | 18.46 | 17.40 | 17.92 | 32,745 | -0.10(-0.53%) |
Jun 26, 2006 | 18.57 | 18.57 | 17.79 | 18.01 | 14,790 | -0.73(-3.89%) |
Jun 23, 2006 | 18.78 | 19.02 | 18.74 | 18.74 | 13,573 | +0.22(+1.21%) |
Jun 22, 2006 | 18.83 | 18.83 | 18.29 | 18.52 | 19,363 | -0.32(-1.70%) |
Jun 21, 2006 | 19.16 | 19.16 | 18.84 | 18.84 | 9,091 | +0.06(+0.33%) |
Jun 20, 2006 | 18.79 | 19.19 | 18.78 | 18.78 | 16,964 | +0.05(+0.27%) |
Jun 19, 2006 | 17.70 | 19.03 | 17.70 | 18.73 | 38,521 | +0.11(+0.60%) |
Jun 16, 2006 | 18.13 | 18.61 | 18.13 | 18.61 | 37,767 | +0.47(+2.60%) |
Jun 15, 2006 | 18.61 | 19.19 | 17.52 | 18.14 | 213,438 | -0.65(-3.46%) |
Jun 14, 2006 | 18.78 | 19.74 | 18.55 | 18.79 | 123,246 | -0.58(-3.01%) |
Jun 13, 2006 | 19.66 | 19.77 | 19.26 | 19.38 | 31,060 | -0.92(-4.53%) |
Jun 12, 2006 | 20.62 | 20.73 | 20.16 | 20.30 | 12,953 | +0.01(+0.06%) |
Jun 09, 2006 | 20.16 | 20.44 | 19.42 | 20.29 | 12,391 | +0.35(+1.77%) |
Jun 08, 2006 | 19.36 | 19.99 | 18.63 | 19.93 | 27,599 | +0.21(+1.05%) |
Jun 07, 2006 | 19.54 | 20.03 | 18.89 | 19.73 | 17,680 | +0.19(+0.95%) |
Jun 06, 2006 | 19.51 | 20.58 | 18.86 | 19.54 | 50,482 | +0.08(+0.43%) |
Jun 05, 2006 | 19.23 | 19.80 | 18.77 | 19.46 | 62,941 | +0.93(+5.03%) |
Jun 02, 2006 | 18.36 | 19.32 | 18.15 | 18.52 | 74,407 | +0.57(+3.16%) |
Jun 01, 2006 | 17.56 | 18.34 | 17.54 | 17.96 | 17,287 | +0.00(+0.00%) |
May 31, 2006 | 18.18 | 18.52 | 17.86 | 17.96 | 14,612 | -0.24(-1.30%) |
May 30, 2006 | 17.65 | 18.34 | 17.65 | 18.19 | 17,361 | +0.15(+0.86%) |
May 26, 2006 | 18.01 | 18.30 | 17.22 | 18.04 | 69,492 | +0.25(+1.40%) |
May 25, 2006 | 17.96 | 18.41 | 17.34 | 17.79 | 18,823 | +0.16(+0.89%) |
May 24, 2006 | 17.24 | 18.49 | 17.02 | 17.63 | 197,345 | +0.40(+2.35%) |
May 23, 2006 | 16.86 | 18.46 | 16.86 | 17.23 | 62,494 | +0.38(+2.27%) |
May 22, 2006 | 17.64 | 17.64 | 16.39 | 16.85 | 93,624 | -1.11(-6.16%) |
May 19, 2006 | 18.79 | 18.79 | 17.79 | 17.95 | 41,367 | -0.79(-4.19%) |
May 18, 2006 | 18.13 | 18.74 | 17.72 | 18.74 | 35,677 | -0.09(-0.45%) |
May 17, 2006 | 18.94 | 18.98 | 18.52 | 18.82 | 41,215 | +0.17(+0.91%) |
May 16, 2006 | 18.42 | 18.70 | 17.85 | 18.65 | 44,758 | +0.44(+2.41%) |
May 15, 2006 | 18.51 | 18.51 | 17.82 | 18.21 | 21,166 | +0.20(+1.12%) |
May 12, 2006 | 18.47 | 18.52 | 17.00 | 18.01 | 48,634 | -0.08(-0.47%) |
May 11, 2006 | 18.53 | 18.57 | 17.99 | 18.10 | 40,216 | -0.51(-2.72%) |
May 10, 2006 | 17.82 | 18.60 | 17.29 | 18.60 | 28,654 | +0.76(+4.25%) |
May 09, 2006 | 17.68 | 18.10 | 16.98 | 17.85 | 36,192 | +0.28(+1.60%) |
May 08, 2006 | 17.39 | 17.73 | 16.69 | 17.56 | 66,126 | +0.45(+2.62%) |
May 05, 2006 | 17.31 | 17.31 | 16.89 | 17.12 | 60,712 | -0.25(-1.42%) |
May 04, 2006 | 16.95 | 17.42 | 16.88 | 17.36 | 195,776 | +0.26(+1.54%) |
May 03, 2006 | 16.98 | 17.16 | 16.96 | 17.10 | 51,784 | +0.07(+0.40%) |
May 02, 2006 | 16.86 | 17.06 | 16.86 | 17.03 | 23,620 | +0.03(+0.17%) |
May 01, 2006 | 16.84 | 17.00 | 16.80 | 17.00 | 44,603 | +0.00(+0.00%) |
Apr 28, 2006 | 16.25 | 17.40 | 16.25 | 17.00 | 62,726 | +0.11(+0.66%) |
Apr 27, 2006 | 17.06 | 17.06 | 16.50 | 16.89 | 38,102 | -0.06(-0.33%) |
Apr 26, 2006 | 16.39 | 17.40 | 16.39 | 16.95 | 107,878 | +0.13(+0.77%) |
Apr 25, 2006 | 16.50 | 16.98 | 16.36 | 16.82 | 24,090 | +0.51(+3.13%) |
Apr 24, 2006 | 15.99 | 16.49 | 15.99 | 16.31 | 17,768 | +0.28(+1.75%) |
Apr 21, 2006 | 16.32 | 16.32 | 16.00 | 16.03 | 72,145 | -0.10(-0.63%) |
Apr 20, 2006 | 16.17 | 16.27 | 15.99 | 16.13 | 57,998 | +0.08(+0.49%) |
Apr 19, 2006 | 16.34 | 16.34 | 15.99 | 16.05 | 28,278 | -0.04(-0.24%) |
Apr 18, 2006 | 16.00 | 16.39 | 15.79 | 16.09 | 29,244 | -0.55(-3.31%) |
Apr 17, 2006 | 16.47 | 16.77 | 16.37 | 16.64 | 34,428 | +0.29(+1.75%) |
Apr 13, 2006 | 15.99 | 16.35 | 15.99 | 16.35 | 33,998 | +0.30(+1.89%) |
Apr 12, 2006 | 15.89 | 16.06 | 15.71 | 16.05 | 49,710 | +0.16(+0.99%) |
Apr 11, 2006 | 15.97 | 15.97 | 15.21 | 15.89 | 71,718 | -0.40(-2.48%) |
Apr 10, 2006 | 16.39 | 16.43 | 15.85 | 16.30 | 56,164 | +0.02(+0.14%) |
Apr 07, 2006 | 15.87 | 16.37 | 15.86 | 16.27 | 70,215 | +0.28(+1.75%) |
Apr 06, 2006 | 16.13 | 16.29 | 15.98 | 15.99 | 40,633 | +0.15(+0.96%) |
Apr 05, 2006 | 15.84 | 16.09 | 15.64 | 15.84 | 55,997 | -0.24(-1.47%) |
Apr 04, 2006 | 15.61 | 16.11 | 15.44 | 16.08 | 53,743 | +0.45(+2.87%) |