Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.85 | 17.21 | 16.83 | 17.04 | 3,820,937 | +0.24(+1.45%) |
Jun 29, 2006 | 16.68 | 16.87 | 16.61 | 16.79 | 5,071,452 | +0.22(+1.30%) |
Jun 28, 2006 | 16.66 | 16.73 | 16.54 | 16.58 | 4,271,979 | -0.03(-0.17%) |
Jun 27, 2006 | 16.74 | 16.80 | 16.58 | 16.61 | 2,922,790 | -0.18(-1.07%) |
Jun 26, 2006 | 16.70 | 16.87 | 16.70 | 16.78 | 2,393,007 | +0.13(+0.81%) |
Jun 23, 2006 | 16.48 | 16.77 | 16.32 | 16.65 | 3,802,728 | +0.09(+0.56%) |
Jun 22, 2006 | 16.67 | 16.84 | 16.53 | 16.56 | 4,238,267 | -0.18(-1.07%) |
Jun 21, 2006 | 16.53 | 16.84 | 16.51 | 16.74 | 3,626,789 | +0.17(+1.05%) |
Jun 20, 2006 | 16.74 | 16.74 | 16.41 | 16.56 | 2,566,976 | -0.13(-0.80%) |
Jun 19, 2006 | 16.86 | 16.93 | 16.67 | 16.69 | 2,386,117 | -0.09(-0.53%) |
Jun 16, 2006 | 16.92 | 17.00 | 16.74 | 16.78 | 2,528,098 | -0.13(-0.79%) |
Jun 15, 2006 | 16.71 | 16.96 | 16.63 | 16.92 | 2,185,326 | +0.26(+1.59%) |
Jun 14, 2006 | 16.52 | 16.76 | 16.51 | 16.65 | 2,785,238 | +0.09(+0.56%) |
Jun 13, 2006 | 16.65 | 16.74 | 16.56 | 16.56 | 4,004,257 | -0.18(-1.07%) |
Jun 12, 2006 | 16.99 | 17.15 | 16.74 | 16.74 | 2,200,582 | -0.24(-1.44%) |
Jun 09, 2006 | 17.30 | 17.32 | 16.96 | 16.98 | 3,074,614 | -0.35(-1.99%) |
Jun 08, 2006 | 17.57 | 17.57 | 17.09 | 17.33 | 5,492,474 | -0.24(-1.39%) |
Jun 07, 2006 | 17.64 | 17.75 | 17.55 | 17.57 | 4,025,419 | -0.07(-0.37%) |
Jun 06, 2006 | 17.54 | 17.65 | 17.36 | 17.64 | 6,873,651 | +0.17(+0.98%) |
Jun 05, 2006 | 17.70 | 17.80 | 17.41 | 17.47 | 7,247,182 | -0.30(-1.72%) |
Jun 02, 2006 | 17.80 | 17.86 | 17.68 | 17.77 | 2,067,213 | -0.04(-0.25%) |
Jun 01, 2006 | 17.82 | 18.06 | 17.71 | 17.82 | 3,582,743 | +0.10(+0.57%) |
May 31, 2006 | 17.63 | 17.79 | 17.58 | 17.71 | 2,998,579 | +0.14(+0.81%) |
May 30, 2006 | 17.88 | 17.88 | 17.57 | 17.57 | 2,555,165 | -0.41(-2.28%) |
May 26, 2006 | 18.16 | 18.19 | 17.90 | 17.98 | 1,912,929 | -0.18(-1.01%) |
May 25, 2006 | 17.84 | 18.23 | 17.79 | 18.17 | 3,332,985 | +0.42(+2.38%) |
May 24, 2006 | 17.78 | 17.91 | 17.63 | 17.74 | 3,087,655 | -0.04(-0.21%) |
May 23, 2006 | 17.75 | 17.93 | 17.69 | 17.78 | 3,363,497 | +0.05(+0.30%) |
May 22, 2006 | 17.62 | 17.92 | 17.57 | 17.73 | 4,279,361 | +0.07(+0.39%) |
May 19, 2006 | 17.81 | 17.81 | 17.59 | 17.66 | 4,086,444 | -0.08(-0.46%) |
May 18, 2006 | 17.80 | 17.97 | 17.72 | 17.74 | 3,778,367 | -0.07(-0.41%) |
May 17, 2006 | 17.97 | 18.14 | 17.79 | 17.81 | 2,786,223 | -0.29(-1.59%) |
May 16, 2006 | 18.04 | 18.21 | 17.94 | 18.10 | 2,774,904 | +0.13(+0.70%) |
May 15, 2006 | 17.88 | 18.17 | 17.87 | 17.97 | 2,649,409 | +0.10(+0.57%) |
May 12, 2006 | 17.88 | 17.94 | 17.82 | 17.87 | 2,803,939 | -0.07(-0.41%) |
May 11, 2006 | 17.82 | 18.07 | 17.81 | 17.95 | 2,703,052 | +0.05(+0.27%) |
May 10, 2006 | 17.89 | 17.96 | 17.81 | 17.90 | 3,392,533 | -0.06(-0.34%) |
May 09, 2006 | 17.93 | 18.07 | 17.88 | 17.96 | 2,922,544 | +0.03(+0.18%) |
May 08, 2006 | 17.81 | 18.00 | 17.79 | 17.93 | 2,196,399 | +0.08(+0.43%) |
May 05, 2006 | 17.76 | 17.89 | 17.67 | 17.85 | 3,947,661 | +0.13(+0.76%) |
May 04, 2006 | 17.77 | 17.84 | 17.65 | 17.71 | 3,218,563 | -0.13(-0.73%) |
May 03, 2006 | 17.77 | 17.89 | 17.58 | 17.84 | 5,289,714 | +0.06(+0.32%) |
May 02, 2006 | 17.74 | 17.81 | 17.65 | 17.79 | 4,916,676 | +0.12(+0.67%) |
May 01, 2006 | 17.54 | 17.75 | 17.47 | 17.67 | 5,475,987 | +0.13(+0.76%) |
Apr 28, 2006 | 17.67 | 17.84 | 17.47 | 17.54 | 6,768,826 | -0.05(-0.30%) |
Apr 27, 2006 | 17.68 | 17.80 | 17.49 | 17.59 | 9,553,819 | +0.01(+0.07%) |
Apr 26, 2006 | 17.88 | 18.37 | 17.44 | 17.58 | 14,634,376 | -1.32(-6.99%) |
Apr 25, 2006 | 19.25 | 19.27 | 18.78 | 18.90 | 3,944,709 | -0.37(-1.94%) |
Apr 24, 2006 | 19.03 | 19.31 | 18.92 | 19.27 | 3,781,320 | +0.22(+1.13%) |
Apr 21, 2006 | 19.45 | 19.45 | 19.00 | 19.06 | 3,055,421 | -0.28(-1.45%) |
Apr 20, 2006 | 19.28 | 19.42 | 19.02 | 19.34 | 3,567,487 | +0.04(+0.19%) |
Apr 19, 2006 | 19.38 | 19.51 | 19.17 | 19.30 | 3,818,476 | -0.00(-0.02%) |
Apr 18, 2006 | 19.06 | 19.40 | 19.02 | 19.30 | 3,964,148 | +0.28(+1.50%) |
Apr 17, 2006 | 18.74 | 19.05 | 18.63 | 19.02 | 4,753,041 | +0.28(+1.47%) |
Apr 13, 2006 | 18.95 | 19.00 | 18.69 | 18.74 | 3,280,572 | -0.21(-1.09%) |
Apr 12, 2006 | 18.66 | 19.01 | 18.62 | 18.95 | 4,283,544 | +0.36(+1.92%) |
Apr 11, 2006 | 18.99 | 19.02 | 18.50 | 18.59 | 4,301,015 | -0.37(-1.97%) |
Apr 10, 2006 | 18.68 | 18.98 | 18.57 | 18.97 | 3,338,890 | +0.23(+1.24%) |
Apr 07, 2006 | 19.28 | 19.38 | 18.69 | 18.73 | 4,746,643 | -0.49(-2.56%) |
Apr 06, 2006 | 19.67 | 19.68 | 19.17 | 19.23 | 2,879,482 | -0.45(-2.29%) |
Apr 05, 2006 | 19.56 | 19.71 | 19.53 | 19.68 | 3,813,063 | +0.19(+0.96%) |
Apr 04, 2006 | 19.52 | 19.74 | 19.35 | 19.49 | 4,075,371 | -0.26(-1.30%) |