Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.10 | 16.22 | 15.91 | 16.10 | 1,925,589 | +0.02(+0.15%) |
Jun 29, 2006 | 15.94 | 16.10 | 15.76 | 16.08 | 1,039,070 | +0.31(+1.95%) |
Jun 28, 2006 | 15.85 | 15.87 | 15.57 | 15.77 | 415,932 | +0.00(+0.00%) |
Jun 27, 2006 | 15.85 | 16.00 | 15.57 | 15.77 | 680,074 | +0.02(+0.10%) |
Jun 26, 2006 | 15.84 | 15.93 | 15.69 | 15.76 | 559,353 | -0.01(-0.05%) |
Jun 23, 2006 | 15.68 | 15.87 | 15.46 | 15.76 | 1,090,047 | +0.09(+0.60%) |
Jun 22, 2006 | 15.44 | 15.71 | 15.35 | 15.67 | 1,217,363 | +0.24(+1.53%) |
Jun 21, 2006 | 15.54 | 15.59 | 15.10 | 15.43 | 757,174 | +0.29(+1.93%) |
Jun 20, 2006 | 15.21 | 15.47 | 15.14 | 15.14 | 1,181,349 | -0.04(-0.26%) |
Jun 19, 2006 | 15.57 | 15.61 | 15.10 | 15.18 | 486,184 | -0.35(-2.28%) |
Jun 16, 2006 | 15.53 | 15.61 | 15.23 | 15.54 | 1,147,364 | +0.00(+0.00%) |
Jun 15, 2006 | 15.05 | 15.67 | 14.98 | 15.54 | 1,417,847 | +0.57(+3.79%) |
Jun 14, 2006 | 14.86 | 15.04 | 14.84 | 14.97 | 873,458 | +0.11(+0.74%) |
Jun 13, 2006 | 14.70 | 14.98 | 14.68 | 14.86 | 998,237 | +0.14(+0.96%) |
Jun 12, 2006 | 14.94 | 15.06 | 14.66 | 14.72 | 635,565 | -0.20(-1.32%) |
Jun 09, 2006 | 15.08 | 15.24 | 14.87 | 14.91 | 1,235,369 | -0.18(-1.20%) |
Jun 08, 2006 | 15.54 | 15.54 | 14.59 | 15.09 | 2,447,660 | +0.01(+0.05%) |
Jun 07, 2006 | 15.69 | 15.74 | 15.07 | 15.09 | 972,622 | -0.59(-3.77%) |
Jun 06, 2006 | 15.84 | 15.95 | 15.41 | 15.68 | 1,290,278 | -0.09(-0.55%) |
Jun 05, 2006 | 16.13 | 16.13 | 15.67 | 15.76 | 700,237 | -0.37(-2.30%) |
Jun 02, 2006 | 15.97 | 16.17 | 15.89 | 16.13 | 1,221,421 | +0.20(+1.24%) |
Jun 01, 2006 | 15.75 | 15.97 | 15.57 | 15.94 | 1,776,716 | +0.39(+2.54%) |
May 31, 2006 | 15.69 | 15.69 | 15.46 | 15.54 | 2,268,860 | +0.54(+3.57%) |
May 30, 2006 | 15.42 | 15.42 | 14.98 | 15.01 | 1,139,756 | -0.46(-2.96%) |
May 26, 2006 | 15.49 | 15.67 | 15.32 | 15.46 | 1,317,034 | +0.02(+0.15%) |
May 25, 2006 | 15.18 | 15.51 | 15.18 | 15.44 | 1,894,140 | +0.33(+2.19%) |
May 24, 2006 | 15.63 | 15.70 | 14.92 | 15.11 | 2,547,332 | -0.51(-3.28%) |
May 23, 2006 | 15.69 | 15.90 | 15.57 | 15.62 | 1,549,474 | +0.00(+0.00%) |
May 22, 2006 | 16.24 | 16.24 | 15.28 | 15.62 | 2,290,798 | -0.62(-3.83%) |
May 19, 2006 | 16.17 | 16.34 | 15.94 | 16.24 | 2,406,701 | +0.26(+1.63%) |
May 18, 2006 | 16.09 | 16.39 | 15.89 | 15.98 | 2,262,773 | -0.10(-0.64%) |
May 17, 2006 | 16.56 | 16.62 | 16.06 | 16.09 | 1,834,794 | -0.52(-3.13%) |
May 16, 2006 | 16.44 | 16.74 | 16.40 | 16.61 | 1,780,900 | +0.26(+1.59%) |
May 15, 2006 | 16.56 | 16.56 | 16.04 | 16.35 | 2,013,594 | -0.07(-0.43%) |
May 12, 2006 | 16.99 | 16.99 | 16.19 | 16.42 | 3,011,071 | -0.57(-3.34%) |
May 11, 2006 | 16.79 | 17.09 | 16.79 | 16.99 | 4,796,410 | +0.21(+1.27%) |
May 10, 2006 | 16.72 | 17.13 | 16.68 | 16.77 | 7,831,068 | -0.91(-5.13%) |
May 09, 2006 | 17.86 | 17.91 | 17.47 | 17.68 | 534,752 | -0.24(-1.36%) |
May 08, 2006 | 17.77 | 17.94 | 17.63 | 17.92 | 559,987 | +0.18(+1.02%) |
May 05, 2006 | 17.74 | 17.91 | 17.71 | 17.74 | 636,072 | +0.05(+0.27%) |
May 04, 2006 | 17.75 | 17.89 | 17.61 | 17.70 | 826,412 | -0.06(-0.31%) |
May 03, 2006 | 17.46 | 17.92 | 17.46 | 17.75 | 947,894 | +0.34(+1.95%) |
May 02, 2006 | 17.36 | 17.55 | 17.36 | 17.41 | 571,019 | +0.06(+0.32%) |
May 01, 2006 | 17.39 | 17.47 | 17.14 | 17.36 | 497,850 | +0.05(+0.27%) |
Apr 28, 2006 | 17.35 | 17.52 | 17.17 | 17.31 | 459,554 | -0.13(-0.72%) |
Apr 27, 2006 | 17.18 | 17.61 | 17.01 | 17.44 | 693,896 | +0.24(+1.38%) |
Apr 26, 2006 | 17.10 | 17.24 | 17.05 | 17.20 | 227,875 | +0.09(+0.51%) |
Apr 25, 2006 | 17.33 | 17.33 | 17.02 | 17.11 | 461,076 | -0.22(-1.27%) |
Apr 24, 2006 | 17.18 | 17.33 | 17.04 | 17.33 | 232,186 | +0.15(+0.87%) |
Apr 21, 2006 | 16.95 | 17.29 | 16.84 | 17.18 | 334,394 | +0.23(+1.35%) |
Apr 20, 2006 | 16.95 | 17.03 | 16.65 | 16.95 | 270,482 | +0.01(+0.05%) |
Apr 19, 2006 | 16.52 | 16.95 | 16.52 | 16.95 | 763,388 | +0.48(+2.92%) |
Apr 18, 2006 | 16.21 | 16.54 | 16.21 | 16.47 | 607,920 | +0.35(+2.15%) |
Apr 17, 2006 | 15.96 | 16.25 | 15.89 | 16.12 | 763,007 | +0.16(+0.99%) |
Apr 13, 2006 | 15.96 | 15.98 | 15.80 | 15.96 | 207,839 | +0.00(+0.00%) |
Apr 12, 2006 | 15.77 | 16.05 | 15.76 | 15.96 | 303,706 | +0.24(+1.50%) |
Apr 11, 2006 | 16.06 | 16.14 | 15.65 | 15.72 | 411,113 | -0.08(-0.50%) |
Apr 10, 2006 | 15.86 | 15.97 | 15.76 | 15.80 | 241,824 | +0.01(+0.05%) |
Apr 07, 2006 | 15.91 | 16.00 | 15.77 | 15.80 | 449,409 | -0.13(-0.79%) |
Apr 06, 2006 | 16.20 | 16.24 | 15.90 | 15.92 | 613,880 | -0.28(-1.70%) |
Apr 05, 2006 | 16.57 | 16.64 | 16.12 | 16.20 | 933,818 | -0.37(-2.24%) |
Apr 04, 2006 | 16.24 | 16.61 | 16.13 | 16.57 | 429,120 | +0.34(+2.09%) |