Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.18 | 16.24 | 16.07 | 16.19 | 472,056 | +0.23(+1.46%) |
Jun 29, 2006 | 15.47 | 15.95 | 15.47 | 15.95 | 2,495,336 | +0.66(+4.34%) |
Jun 28, 2006 | 15.34 | 15.35 | 15.23 | 15.29 | 132,362 | +0.01(+0.09%) |
Jun 27, 2006 | 15.59 | 15.59 | 15.17 | 15.28 | 495,722 | -0.24(-1.55%) |
Jun 26, 2006 | 15.39 | 15.56 | 15.39 | 15.52 | 258,348 | +0.03(+0.18%) |
Jun 23, 2006 | 15.33 | 15.52 | 15.33 | 15.49 | 148,518 | -0.04(-0.23%) |
Jun 22, 2006 | 15.54 | 15.57 | 15.39 | 15.52 | 628,085 | -0.08(-0.54%) |
Jun 21, 2006 | 15.31 | 15.67 | 15.31 | 15.61 | 1,514,236 | +0.30(+1.98%) |
Jun 20, 2006 | 15.16 | 15.45 | 15.16 | 15.31 | 383,625 | +0.20(+1.36%) |
Jun 19, 2006 | 15.29 | 15.34 | 15.09 | 15.10 | 1,065,279 | -0.07(-0.47%) |
Jun 16, 2006 | 15.19 | 15.28 | 15.08 | 15.17 | 387,168 | -0.17(-1.10%) |
Jun 15, 2006 | 15.07 | 15.35 | 15.07 | 15.34 | 1,062,161 | +0.55(+3.72%) |
Jun 14, 2006 | 14.76 | 14.92 | 14.68 | 14.79 | 1,388,108 | +0.20(+1.40%) |
Jun 13, 2006 | 14.80 | 14.93 | 14.56 | 14.59 | 1,996,070 | -0.41(-2.73%) |
Jun 12, 2006 | 15.21 | 15.25 | 14.99 | 14.99 | 1,130,752 | -0.23(-1.53%) |
Jun 09, 2006 | 15.47 | 15.49 | 15.21 | 15.23 | 461,427 | -0.14(-0.92%) |
Jun 08, 2006 | 15.34 | 15.43 | 15.03 | 15.37 | 1,813,256 | -0.31(-1.98%) |
Jun 07, 2006 | 15.72 | 15.92 | 15.67 | 15.68 | 519,531 | -0.18(-1.11%) |
Jun 06, 2006 | 15.92 | 15.95 | 15.67 | 15.86 | 1,403,414 | -0.24(-1.49%) |
Jun 05, 2006 | 16.43 | 16.43 | 16.09 | 16.10 | 1,157,820 | -0.40(-2.44%) |
Jun 02, 2006 | 16.70 | 16.70 | 16.40 | 16.50 | 387,735 | +0.06(+0.34%) |
Jun 01, 2006 | 16.09 | 16.44 | 16.03 | 16.44 | 1,663,321 | +0.13(+0.82%) |
May 31, 2006 | 16.25 | 16.38 | 16.19 | 16.31 | 567,572 | +0.20(+1.23%) |
May 30, 2006 | 16.34 | 16.37 | 16.11 | 16.11 | 1,098,582 | -0.35(-2.10%) |
May 26, 2006 | 16.53 | 16.53 | 16.36 | 16.46 | 951,056 | +0.06(+0.34%) |
May 25, 2006 | 16.19 | 16.41 | 16.17 | 16.40 | 820,394 | +0.37(+2.29%) |
May 24, 2006 | 16.02 | 16.10 | 15.80 | 16.03 | 4,869,221 | -0.06(-0.39%) |
May 23, 2006 | 16.16 | 16.38 | 16.07 | 16.10 | 978,691 | +0.14(+0.89%) |
May 22, 2006 | 15.95 | 16.03 | 15.76 | 15.95 | 1,188,855 | -0.30(-1.87%) |
May 19, 2006 | 16.13 | 16.30 | 16.04 | 16.26 | 802,538 | +0.10(+0.61%) |
May 18, 2006 | 16.31 | 16.41 | 16.12 | 16.16 | 1,081,293 | +0.04(+0.22%) |
May 17, 2006 | 16.66 | 16.72 | 16.11 | 16.12 | 1,957,665 | -0.77(-4.55%) |
May 16, 2006 | 17.01 | 17.01 | 16.77 | 16.89 | 1,855,488 | +0.05(+0.29%) |
May 15, 2006 | 16.86 | 16.96 | 16.75 | 16.84 | 1,574,748 | -0.26(-1.53%) |
May 12, 2006 | 17.32 | 17.36 | 17.05 | 17.10 | 1,569,647 | -0.33(-1.90%) |
May 11, 2006 | 17.64 | 17.64 | 17.42 | 17.44 | 1,163,630 | -0.26(-1.48%) |
May 10, 2006 | 17.66 | 17.70 | 17.57 | 17.70 | 507,768 | +0.06(+0.32%) |
May 09, 2006 | 17.60 | 17.66 | 17.54 | 17.64 | 1,058,618 | +0.10(+0.56%) |
May 08, 2006 | 17.66 | 17.66 | 17.52 | 17.54 | 754,779 | -0.06(-0.32%) |
May 05, 2006 | 17.48 | 17.61 | 17.42 | 17.60 | 1,170,432 | +0.30(+1.75%) |
May 04, 2006 | 17.06 | 17.33 | 17.06 | 17.30 | 603,710 | +0.28(+1.66%) |
May 03, 2006 | 17.15 | 17.15 | 16.95 | 17.01 | 1,399,729 | -0.23(-1.31%) |
May 02, 2006 | 17.22 | 17.25 | 17.17 | 17.24 | 4,432,169 | +0.23(+1.33%) |
May 01, 2006 | 17.15 | 17.23 | 17.00 | 17.01 | 555,101 | -0.01(-0.08%) |
Apr 28, 2006 | 17.06 | 17.10 | 17.01 | 17.03 | 695,542 | -0.12(-0.70%) |
Apr 27, 2006 | 16.89 | 17.17 | 16.87 | 17.15 | 665,782 | +0.02(+0.12%) |
Apr 26, 2006 | 17.07 | 17.15 | 17.05 | 17.13 | 1,117,147 | +0.11(+0.66%) |
Apr 25, 2006 | 17.05 | 17.06 | 16.87 | 17.01 | 2,080,533 | +0.00(+0.00%) |
Apr 24, 2006 | 17.13 | 17.13 | 16.82 | 17.01 | 1,245,542 | +0.12(+0.71%) |
Apr 21, 2006 | 16.94 | 17.01 | 16.85 | 16.89 | 747,127 | +0.05(+0.29%) |
Apr 20, 2006 | 16.72 | 16.84 | 16.70 | 16.84 | 1,438,559 | +0.11(+0.63%) |
Apr 19, 2006 | 16.54 | 16.75 | 16.50 | 16.74 | 1,236,330 | +0.24(+1.45%) |
Apr 18, 2006 | 16.31 | 16.50 | 16.26 | 16.50 | 1,007,884 | +0.20(+1.21%) |
Apr 17, 2006 | 16.25 | 16.34 | 16.24 | 16.30 | 1,355,372 | +0.19(+1.18%) |
Apr 13, 2006 | 16.09 | 16.13 | 15.99 | 16.11 | 1,187,722 | +0.02(+0.13%) |
Apr 12, 2006 | 16.08 | 16.12 | 16.04 | 16.09 | 729,129 | +0.01(+0.04%) |
Apr 11, 2006 | 16.33 | 16.33 | 16.05 | 16.08 | 861,917 | -0.25(-1.51%) |
Apr 10, 2006 | 16.26 | 16.37 | 16.26 | 16.33 | 349,188 | +0.13(+0.78%) |
Apr 07, 2006 | 16.56 | 16.57 | 16.19 | 16.20 | 1,270,059 | -0.41(-2.46%) |
Apr 06, 2006 | 16.64 | 16.66 | 16.53 | 16.61 | 890,827 | -0.08(-0.51%) |
Apr 05, 2006 | 16.69 | 16.70 | 16.60 | 16.70 | 658,696 | +0.06(+0.38%) |
Apr 04, 2006 | 16.59 | 16.66 | 16.49 | 16.63 | 1,221,167 | +0.24(+1.46%) |