Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.47 | 16.47 | 16.30 | 16.31 | 8,080,481 | -0.07(-0.41%) |
Jun 29, 2006 | 16.24 | 16.38 | 16.16 | 16.38 | 2,347,970 | +0.24(+1.50%) |
Jun 28, 2006 | 15.98 | 16.13 | 15.98 | 16.13 | 2,877,898 | +0.07(+0.46%) |
Jun 27, 2006 | 16.10 | 16.15 | 16.01 | 16.06 | 1,115,919 | -0.07(-0.46%) |
Jun 26, 2006 | 16.05 | 16.13 | 16.04 | 16.13 | 1,088,778 | +0.09(+0.55%) |
Jun 23, 2006 | 16.02 | 16.15 | 16.02 | 16.05 | 548,319 | -0.05(-0.33%) |
Jun 22, 2006 | 16.05 | 16.13 | 16.04 | 16.10 | 1,811,219 | -0.03(-0.17%) |
Jun 21, 2006 | 16.15 | 16.18 | 16.07 | 16.13 | 1,347,142 | +0.06(+0.38%) |
Jun 20, 2006 | 15.98 | 16.11 | 15.98 | 16.07 | 1,293,007 | +0.11(+0.72%) |
Jun 19, 2006 | 16.01 | 16.13 | 15.91 | 15.95 | 2,192,536 | -0.06(-0.38%) |
Jun 16, 2006 | 16.01 | 16.06 | 15.97 | 16.01 | 2,065,430 | -0.07(-0.42%) |
Jun 15, 2006 | 16.01 | 16.10 | 15.91 | 16.08 | 1,867,282 | +0.13(+0.80%) |
Jun 14, 2006 | 15.80 | 15.96 | 15.80 | 15.95 | 2,031,763 | +0.07(+0.42%) |
Jun 13, 2006 | 16.01 | 16.03 | 15.87 | 15.89 | 1,872,473 | -0.05(-0.34%) |
Jun 12, 2006 | 16.01 | 16.11 | 15.94 | 15.94 | 3,452,321 | -0.09(-0.59%) |
Jun 09, 2006 | 16.11 | 16.11 | 15.99 | 16.03 | 3,216,649 | +0.01(+0.08%) |
Jun 08, 2006 | 15.97 | 16.05 | 15.85 | 16.02 | 3,386,172 | +0.05(+0.34%) |
Jun 07, 2006 | 16.01 | 16.12 | 15.93 | 15.97 | 3,089,691 | -0.01(-0.04%) |
Jun 06, 2006 | 15.91 | 16.01 | 15.84 | 15.97 | 3,998,416 | +0.05(+0.30%) |
Jun 05, 2006 | 16.22 | 16.22 | 15.92 | 15.93 | 1,290,486 | -0.23(-1.42%) |
Jun 02, 2006 | 16.23 | 16.24 | 16.07 | 16.15 | 2,661,210 | -0.03(-0.21%) |
Jun 01, 2006 | 16.10 | 16.19 | 16.08 | 16.19 | 1,009,578 | +0.09(+0.54%) |
May 31, 2006 | 16.05 | 16.13 | 15.98 | 16.10 | 1,080,769 | +0.06(+0.38%) |
May 30, 2006 | 16.28 | 16.28 | 16.02 | 16.04 | 2,193,574 | -0.20(-1.25%) |
May 26, 2006 | 16.34 | 16.34 | 16.21 | 16.24 | 5,172,771 | +0.00(+0.00%) |
May 25, 2006 | 16.22 | 16.25 | 16.11 | 16.24 | 2,082,486 | +0.16(+0.96%) |
May 24, 2006 | 15.95 | 16.13 | 15.91 | 16.09 | 2,647,714 | +0.12(+0.76%) |
May 23, 2006 | 16.08 | 16.09 | 15.96 | 15.97 | 1,098,122 | -0.01(-0.04%) |
May 22, 2006 | 15.95 | 16.03 | 15.84 | 15.97 | 2,733,884 | +0.05(+0.30%) |
May 19, 2006 | 15.95 | 15.97 | 15.83 | 15.93 | 1,317,776 | +0.01(+0.08%) |
May 18, 2006 | 15.98 | 16.05 | 15.89 | 15.91 | 1,456,450 | -0.08(-0.51%) |
May 17, 2006 | 16.08 | 16.17 | 15.97 | 15.99 | 4,041,723 | -0.20(-1.25%) |
May 16, 2006 | 16.17 | 16.24 | 16.14 | 16.20 | 3,364,370 | +0.06(+0.38%) |
May 15, 2006 | 15.91 | 16.15 | 15.89 | 16.13 | 1,374,728 | +0.18(+1.10%) |
May 12, 2006 | 16.01 | 16.13 | 15.94 | 15.96 | 2,760,878 | -0.13(-0.80%) |
May 11, 2006 | 16.24 | 16.24 | 16.07 | 16.09 | 2,693,988 | -0.20(-1.24%) |
May 10, 2006 | 16.30 | 16.34 | 16.26 | 16.29 | 554,103 | -0.07(-0.41%) |
May 09, 2006 | 16.29 | 16.36 | 16.29 | 16.36 | 1,128,971 | +0.05(+0.29%) |
May 08, 2006 | 16.22 | 16.32 | 16.20 | 16.31 | 963,452 | +0.09(+0.54%) |
May 05, 2006 | 16.10 | 16.25 | 16.06 | 16.22 | 1,016,845 | +0.15(+0.92%) |
May 04, 2006 | 16.00 | 16.11 | 16.00 | 16.07 | 843,465 | +0.03(+0.17%) |
May 03, 2006 | 16.00 | 16.06 | 15.95 | 16.05 | 805,052 | -0.11(-0.67%) |
May 02, 2006 | 16.08 | 16.18 | 16.02 | 16.15 | 1,524,378 | +0.09(+0.59%) |
May 01, 2006 | 16.11 | 16.18 | 16.04 | 16.06 | 1,095,452 | -0.01(-0.04%) |
Apr 28, 2006 | 15.99 | 16.07 | 15.98 | 16.07 | 1,868,468 | +0.04(+0.25%) |
Apr 27, 2006 | 15.93 | 16.10 | 15.79 | 16.03 | 891,371 | +0.02(+0.13%) |
Apr 26, 2006 | 15.84 | 16.01 | 15.84 | 16.01 | 668,009 | +0.15(+0.94%) |
Apr 25, 2006 | 15.86 | 15.92 | 15.82 | 15.86 | 1,462,976 | -0.00(-0.01%) |
Apr 24, 2006 | 15.78 | 15.86 | 15.72 | 15.86 | 1,384,962 | +0.07(+0.43%) |
Apr 21, 2006 | 15.79 | 15.89 | 15.73 | 15.79 | 1,130,454 | +0.00(+0.00%) |
Apr 20, 2006 | 15.71 | 15.87 | 15.70 | 15.79 | 1,253,259 | +0.03(+0.17%) |
Apr 19, 2006 | 15.70 | 15.78 | 15.70 | 15.76 | 1,947,965 | +0.02(+0.13%) |
Apr 18, 2006 | 15.60 | 15.76 | 15.60 | 15.74 | 1,673,879 | +0.15(+0.95%) |
Apr 17, 2006 | 15.73 | 15.73 | 15.56 | 15.60 | 819,735 | -0.09(-0.56%) |
Apr 13, 2006 | 15.71 | 15.76 | 15.64 | 15.68 | 1,047,695 | -0.03(-0.17%) |
Apr 12, 2006 | 15.66 | 15.75 | 15.64 | 15.71 | 2,105,030 | +0.05(+0.34%) |
Apr 11, 2006 | 15.83 | 15.84 | 15.64 | 15.66 | 1,400,535 | -0.15(-0.94%) |
Apr 10, 2006 | 15.82 | 15.88 | 15.77 | 15.80 | 1,328,751 | +0.02(+0.13%) |
Apr 07, 2006 | 15.92 | 16.01 | 15.78 | 15.78 | 3,376,235 | -0.14(-0.89%) |
Apr 06, 2006 | 15.92 | 16.01 | 15.91 | 15.93 | 1,908,661 | -0.06(-0.38%) |
Apr 05, 2006 | 15.94 | 16.02 | 15.93 | 15.99 | 1,659,048 | +0.03(+0.21%) |
Apr 04, 2006 | 15.93 | 16.01 | 15.91 | 15.95 | 2,250,675 | -0.01(-0.08%) |