Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.51 | 17.95 | 17.33 | 17.92 | 2,878,213 | +0.45(+2.59%) |
Jun 29, 2006 | 16.92 | 17.48 | 16.87 | 17.47 | 2,215,406 | +0.62(+3.67%) |
Jun 28, 2006 | 16.74 | 16.86 | 16.58 | 16.85 | 2,836,514 | +0.19(+1.12%) |
Jun 27, 2006 | 17.03 | 17.25 | 16.44 | 16.66 | 5,529,437 | -0.29(-1.72%) |
Jun 26, 2006 | 16.84 | 17.02 | 16.53 | 16.95 | 1,773,199 | +0.18(+1.05%) |
Jun 23, 2006 | 16.61 | 16.80 | 16.43 | 16.78 | 2,270,220 | +0.45(+2.73%) |
Jun 22, 2006 | 16.43 | 16.62 | 16.16 | 16.33 | 2,391,280 | -0.11(-0.65%) |
Jun 21, 2006 | 16.07 | 16.73 | 16.07 | 16.44 | 3,503,356 | +0.44(+2.75%) |
Jun 20, 2006 | 16.56 | 16.73 | 15.96 | 16.00 | 2,189,177 | -0.47(-2.85%) |
Jun 19, 2006 | 17.17 | 17.25 | 16.43 | 16.47 | 3,035,255 | -0.81(-4.70%) |
Jun 16, 2006 | 17.47 | 17.47 | 16.95 | 17.28 | 2,330,750 | -0.09(-0.53%) |
Jun 15, 2006 | 16.65 | 17.45 | 16.65 | 17.37 | 2,864,425 | +0.95(+5.78%) |
Jun 14, 2006 | 15.81 | 16.44 | 15.81 | 16.42 | 4,080,074 | +0.74(+4.70%) |
Jun 13, 2006 | 16.08 | 16.49 | 15.48 | 15.69 | 3,646,274 | -0.67(-4.07%) |
Jun 12, 2006 | 17.45 | 17.46 | 16.32 | 16.35 | 3,397,764 | -1.05(-6.03%) |
Jun 09, 2006 | 17.83 | 17.87 | 17.08 | 17.40 | 2,160,929 | -0.26(-1.48%) |
Jun 08, 2006 | 17.28 | 17.72 | 16.72 | 17.66 | 3,728,326 | -0.12(-0.67%) |
Jun 07, 2006 | 18.69 | 18.69 | 17.74 | 17.78 | 3,323,782 | -1.07(-5.68%) |
Jun 06, 2006 | 18.83 | 19.28 | 18.53 | 18.85 | 2,654,587 | -0.01(-0.03%) |
Jun 05, 2006 | 20.31 | 20.34 | 18.81 | 18.86 | 4,080,074 | -1.10(-5.50%) |
Jun 02, 2006 | 19.78 | 20.01 | 19.52 | 19.96 | 2,311,582 | +0.53(+2.72%) |
Jun 01, 2006 | 19.49 | 19.67 | 19.16 | 19.43 | 2,877,876 | -0.13(-0.65%) |
May 31, 2006 | 18.81 | 19.59 | 18.81 | 19.56 | 3,378,260 | +0.75(+4.00%) |
May 30, 2006 | 19.43 | 19.45 | 18.64 | 18.80 | 2,761,860 | -0.31(-1.60%) |
May 26, 2006 | 18.85 | 19.28 | 18.78 | 19.11 | 2,577,243 | +0.33(+1.77%) |
May 25, 2006 | 18.59 | 18.90 | 18.41 | 18.78 | 4,736,827 | +0.36(+1.95%) |
May 24, 2006 | 18.84 | 19.00 | 18.00 | 18.42 | 4,582,812 | -0.53(-2.78%) |
May 23, 2006 | 19.46 | 19.83 | 18.92 | 18.94 | 4,090,499 | -0.27(-1.42%) |
May 22, 2006 | 19.28 | 19.36 | 18.64 | 19.22 | 4,495,043 | -0.23(-1.19%) |
May 19, 2006 | 19.61 | 19.92 | 19.06 | 19.45 | 4,334,974 | -0.25(-1.25%) |
May 18, 2006 | 20.36 | 20.41 | 19.64 | 19.70 | 3,416,596 | -0.64(-3.13%) |
May 17, 2006 | 21.14 | 21.26 | 20.30 | 20.33 | 3,434,418 | -0.85(-4.00%) |
May 16, 2006 | 21.62 | 21.67 | 20.99 | 21.18 | 2,714,445 | -0.23(-1.10%) |
May 15, 2006 | 21.56 | 21.83 | 21.09 | 21.41 | 2,760,179 | -0.86(-3.85%) |
May 12, 2006 | 23.17 | 23.17 | 22.20 | 22.27 | 3,635,850 | -0.95(-4.11%) |
May 11, 2006 | 23.81 | 23.93 | 23.20 | 23.22 | 3,831,564 | -0.54(-2.25%) |
May 10, 2006 | 23.20 | 23.76 | 23.09 | 23.76 | 3,621,390 | +0.48(+2.08%) |
May 09, 2006 | 22.90 | 23.40 | 22.80 | 23.28 | 2,395,316 | +0.34(+1.46%) |
May 08, 2006 | 22.44 | 22.95 | 22.28 | 22.94 | 1,945,038 | +0.25(+1.10%) |
May 05, 2006 | 22.80 | 22.89 | 22.33 | 22.69 | 2,428,271 | -0.01(-0.03%) |
May 04, 2006 | 22.20 | 22.74 | 21.95 | 22.70 | 2,558,075 | +0.27(+1.21%) |
May 03, 2006 | 22.51 | 22.71 | 22.16 | 22.42 | 2,861,062 | -0.09(-0.40%) |
May 02, 2006 | 21.96 | 22.52 | 21.87 | 22.51 | 2,219,106 | +0.67(+3.05%) |
May 01, 2006 | 21.22 | 22.02 | 21.22 | 21.85 | 2,200,610 | +0.22(+1.00%) |
Apr 28, 2006 | 21.29 | 21.83 | 21.28 | 21.63 | 3,353,711 | +0.52(+2.47%) |
Apr 27, 2006 | 21.43 | 21.43 | 20.73 | 21.11 | 3,165,731 | -0.69(-3.16%) |
Apr 26, 2006 | 21.78 | 22.30 | 21.77 | 21.80 | 2,163,956 | +0.08(+0.36%) |
Apr 25, 2006 | 22.30 | 22.45 | 21.39 | 21.72 | 3,097,467 | -0.40(-1.79%) |
Apr 24, 2006 | 22.30 | 22.32 | 21.95 | 22.12 | 1,530,070 | -0.30(-1.34%) |
Apr 21, 2006 | 22.18 | 22.56 | 22.06 | 22.42 | 1,904,348 | +0.27(+1.24%) |
Apr 20, 2006 | 22.26 | 22.42 | 21.71 | 22.15 | 2,561,101 | -0.08(-0.37%) |
Apr 19, 2006 | 21.56 | 22.36 | 21.56 | 22.23 | 2,775,984 | +0.59(+2.74%) |
Apr 18, 2006 | 21.29 | 21.68 | 21.28 | 21.64 | 1,696,864 | +0.50(+2.38%) |
Apr 17, 2006 | 21.08 | 21.22 | 20.87 | 21.13 | 1,474,584 | +0.21(+1.01%) |
Apr 13, 2006 | 20.65 | 20.93 | 20.25 | 20.92 | 1,355,877 | +0.27(+1.32%) |
Apr 12, 2006 | 20.68 | 20.85 | 20.52 | 20.65 | 1,521,326 | -0.01(-0.04%) |
Apr 11, 2006 | 21.19 | 21.29 | 20.53 | 20.66 | 1,731,501 | -0.37(-1.75%) |
Apr 10, 2006 | 20.79 | 21.10 | 20.71 | 21.03 | 1,762,102 | +0.54(+2.66%) |
Apr 07, 2006 | 20.73 | 20.88 | 20.40 | 20.48 | 1,105,685 | -0.32(-1.53%) |
Apr 06, 2006 | 20.86 | 21.09 | 20.51 | 20.80 | 1,754,031 | +0.02(+0.10%) |
Apr 05, 2006 | 20.33 | 20.81 | 20.05 | 20.78 | 2,748,745 | +0.53(+2.61%) |
Apr 04, 2006 | 20.37 | 20.43 | 19.93 | 20.25 | 3,600,876 | -0.13(-0.66%) |