Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.28 | 17.28 | 16.78 | 16.80 | 47,384 | -0.03(-0.19%) |
Jun 29, 2006 | 16.33 | 16.83 | 16.33 | 16.83 | 22,037 | +0.50(+3.07%) |
Jun 28, 2006 | 16.28 | 16.35 | 16.23 | 16.33 | 877 | +0.04(+0.22%) |
Jun 27, 2006 | 16.71 | 16.71 | 16.25 | 16.29 | 48,711 | -0.25(-1.49%) |
Jun 26, 2006 | 16.54 | 16.54 | 16.54 | 16.54 | 4,385 | -0.02(-0.10%) |
Jun 23, 2006 | 16.61 | 16.61 | 16.43 | 16.55 | 4,385 | +0.08(+0.51%) |
Jun 22, 2006 | 16.40 | 16.47 | 16.40 | 16.47 | 2,878 | -0.18(-1.06%) |
Jun 21, 2006 | 16.46 | 16.76 | 16.34 | 16.65 | 4,835 | +0.34(+2.07%) |
Jun 20, 2006 | 16.29 | 16.44 | 16.28 | 16.31 | 2,517 | -0.03(-0.19%) |
Jun 19, 2006 | 16.51 | 16.52 | 16.26 | 16.34 | 16,802 | -0.17(-1.03%) |
Jun 16, 2006 | 16.61 | 16.61 | 16.44 | 16.51 | 17,323 | -0.11(-0.64%) |
Jun 15, 2006 | 16.19 | 16.61 | 16.19 | 16.61 | 14,024 | +0.59(+3.68%) |
Jun 14, 2006 | 15.64 | 16.08 | 15.53 | 16.03 | 89,104 | +0.05(+0.34%) |
Jun 13, 2006 | 15.94 | 16.22 | 15.94 | 15.97 | 15,584 | -0.12(-0.74%) |
Jun 12, 2006 | 16.28 | 16.32 | 16.09 | 16.09 | 6,604 | -0.44(-2.65%) |
Jun 09, 2006 | 17.12 | 17.12 | 16.44 | 16.53 | 47,289 | +0.05(+0.33%) |
Jun 08, 2006 | 16.44 | 16.52 | 16.22 | 16.47 | 43,462 | -0.16(-0.99%) |
Jun 07, 2006 | 16.88 | 16.90 | 16.64 | 16.64 | 82,694 | -0.07(-0.44%) |
Jun 06, 2006 | 16.99 | 16.99 | 16.58 | 16.71 | 82,897 | -0.08(-0.49%) |
Jun 05, 2006 | 17.23 | 17.23 | 16.79 | 16.79 | 32,025 | -0.39(-2.28%) |
Jun 02, 2006 | 17.27 | 17.66 | 17.06 | 17.18 | 58,621 | -0.02(-0.11%) |
Jun 01, 2006 | 17.01 | 17.43 | 16.87 | 17.20 | 41,226 | +0.33(+1.95%) |
May 31, 2006 | 17.21 | 17.21 | 16.73 | 16.87 | 10,404 | +0.17(+1.04%) |
May 30, 2006 | 16.85 | 16.85 | 16.70 | 16.70 | 10,114 | -0.28(-1.66%) |
May 26, 2006 | 16.55 | 16.99 | 16.55 | 16.98 | 11,673 | +0.10(+0.57%) |
May 25, 2006 | 17.28 | 17.28 | 16.70 | 16.89 | 17,770 | +0.43(+2.63%) |
May 24, 2006 | 16.63 | 16.77 | 16.45 | 16.45 | 8,751 | -0.24(-1.42%) |
May 23, 2006 | 17.49 | 17.49 | 16.65 | 16.69 | 37,234 | -0.16(-0.92%) |
May 22, 2006 | 16.66 | 16.91 | 16.65 | 16.85 | 11,183 | -0.13(-0.75%) |
May 19, 2006 | 16.78 | 17.03 | 16.78 | 16.97 | 16,256 | +0.09(+0.54%) |
May 18, 2006 | 17.12 | 17.12 | 16.87 | 16.88 | 14,725 | -0.17(-1.02%) |
May 17, 2006 | 17.18 | 17.18 | 16.99 | 17.06 | 31,740 | -0.26(-1.48%) |
May 16, 2006 | 17.48 | 17.48 | 17.23 | 17.31 | 14,600 | +0.00(+0.03%) |
May 15, 2006 | 17.33 | 17.41 | 17.24 | 17.31 | 3,557 | -0.12(-0.71%) |
May 12, 2006 | 17.33 | 17.67 | 17.33 | 17.43 | 66,039 | -0.33(-1.86%) |
May 11, 2006 | 18.46 | 18.46 | 17.76 | 17.76 | 76,245 | -0.38(-2.09%) |
May 10, 2006 | 18.18 | 18.21 | 18.05 | 18.14 | 15,408 | -0.11(-0.61%) |
May 09, 2006 | 18.63 | 18.63 | 18.19 | 18.25 | 71,414 | -0.03(-0.15%) |
May 08, 2006 | 18.69 | 18.69 | 18.21 | 18.28 | 49,968 | +0.04(+0.20%) |
May 05, 2006 | 18.18 | 18.25 | 18.12 | 18.24 | 9,238 | +0.19(+1.05%) |
May 04, 2006 | 17.98 | 18.10 | 17.98 | 18.05 | 127,161 | +0.17(+0.94%) |
May 03, 2006 | 17.87 | 17.89 | 17.82 | 17.88 | 81,594 | -0.00(-0.02%) |
May 02, 2006 | 18.01 | 18.01 | 17.84 | 17.89 | 7,829 | +0.07(+0.41%) |
May 01, 2006 | 18.04 | 18.04 | 17.80 | 17.81 | 83,464 | -0.16(-0.86%) |
Apr 28, 2006 | 18.62 | 18.62 | 17.95 | 17.97 | 17,542 | -0.04(-0.24%) |
Apr 27, 2006 | 17.83 | 18.10 | 17.83 | 18.01 | 11,074 | +0.07(+0.39%) |
Apr 26, 2006 | 18.00 | 18.00 | 17.91 | 17.94 | 9,845 | +0.04(+0.20%) |