Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.17 | 18.17 | 17.78 | 17.90 | 745,019 | -0.07(-0.38%) |
Jun 29, 2006 | 17.44 | 17.97 | 17.44 | 17.97 | 797,957 | +0.67(+3.86%) |
Jun 28, 2006 | 17.51 | 17.64 | 17.21 | 17.30 | 423,909 | -0.21(-1.17%) |
Jun 27, 2006 | 17.77 | 18.12 | 17.42 | 17.51 | 652,075 | -0.17(-0.97%) |
Jun 26, 2006 | 17.41 | 17.74 | 17.35 | 17.68 | 848,771 | +0.37(+2.13%) |
Jun 23, 2006 | 17.20 | 17.51 | 17.14 | 17.31 | 503,996 | +0.03(+0.16%) |
Jun 22, 2006 | 17.18 | 17.36 | 16.96 | 17.28 | 1,231,910 | -0.05(-0.28%) |
Jun 21, 2006 | 16.93 | 17.44 | 16.84 | 17.33 | 839,288 | +0.40(+2.34%) |
Jun 20, 2006 | 17.00 | 17.40 | 16.93 | 16.93 | 901,338 | -0.11(-0.64%) |
Jun 19, 2006 | 17.18 | 17.32 | 16.77 | 17.04 | 949,766 | -0.06(-0.35%) |
Jun 16, 2006 | 17.47 | 17.49 | 16.91 | 17.10 | 1,452,290 | -0.37(-2.12%) |
Jun 15, 2006 | 16.90 | 17.63 | 16.58 | 17.47 | 948,588 | +0.65(+3.87%) |
Jun 14, 2006 | 16.69 | 17.13 | 16.69 | 16.82 | 856,772 | +0.09(+0.51%) |
Jun 13, 2006 | 17.24 | 17.26 | 16.70 | 16.74 | 758,701 | -0.40(-2.35%) |
Jun 12, 2006 | 17.33 | 17.66 | 16.56 | 17.14 | 1,190,467 | -0.29(-1.65%) |
Jun 09, 2006 | 17.82 | 17.96 | 17.24 | 17.43 | 645,508 | -0.19(-1.10%) |
Jun 08, 2006 | 17.79 | 17.90 | 17.01 | 17.62 | 660,426 | -0.34(-1.91%) |
Jun 07, 2006 | 18.07 | 18.37 | 17.70 | 17.96 | 639,063 | +0.01(+0.06%) |
Jun 06, 2006 | 18.53 | 18.53 | 17.58 | 17.95 | 631,844 | -0.49(-2.63%) |
Jun 05, 2006 | 19.16 | 19.25 | 18.26 | 18.44 | 886,227 | -0.81(-4.22%) |
Jun 02, 2006 | 19.43 | 19.68 | 18.95 | 19.25 | 345,511 | -0.18(-0.93%) |
Jun 01, 2006 | 18.81 | 19.47 | 18.79 | 19.43 | 708,945 | +0.67(+3.59%) |
May 31, 2006 | 18.84 | 19.05 | 18.49 | 18.76 | 576,344 | -0.05(-0.29%) |
May 30, 2006 | 19.51 | 19.55 | 18.80 | 18.81 | 507,913 | -0.87(-4.42%) |
May 26, 2006 | 19.55 | 19.71 | 19.38 | 19.68 | 325,074 | +0.16(+0.83%) |
May 25, 2006 | 18.83 | 19.52 | 18.83 | 19.52 | 616,211 | +0.75(+4.01%) |
May 24, 2006 | 18.72 | 18.86 | 17.85 | 18.76 | 777,411 | +0.05(+0.26%) |
May 23, 2006 | 18.90 | 19.20 | 18.68 | 18.72 | 380,861 | -0.11(-0.56%) |
May 22, 2006 | 20.44 | 20.44 | 18.61 | 18.82 | 1,464,755 | -1.62(-7.93%) |
May 19, 2006 | 20.00 | 20.45 | 19.81 | 20.44 | 502,429 | +0.44(+2.21%) |
May 18, 2006 | 20.62 | 20.89 | 19.73 | 20.00 | 613,158 | -0.55(-2.68%) |
May 17, 2006 | 20.77 | 20.95 | 20.26 | 20.55 | 672,411 | -0.37(-1.75%) |
May 16, 2006 | 20.80 | 21.12 | 20.69 | 20.92 | 470,721 | +0.12(+0.58%) |
May 15, 2006 | 20.65 | 21.00 | 19.97 | 20.80 | 678,369 | -0.03(-0.16%) |
May 12, 2006 | 21.61 | 21.61 | 20.61 | 20.83 | 727,480 | -0.91(-4.17%) |
May 11, 2006 | 22.44 | 22.51 | 21.38 | 21.74 | 1,030,213 | -0.69(-3.07%) |
May 10, 2006 | 22.42 | 22.67 | 22.26 | 22.43 | 381,663 | -0.06(-0.27%) |
May 09, 2006 | 22.67 | 22.68 | 22.43 | 22.49 | 256,492 | -0.14(-0.63%) |
May 08, 2006 | 22.64 | 22.91 | 22.45 | 22.63 | 381,001 | -0.19(-0.83%) |
May 05, 2006 | 22.26 | 22.85 | 22.06 | 22.82 | 575,514 | +0.66(+3.00%) |
May 04, 2006 | 22.46 | 22.65 | 21.78 | 22.15 | 572,549 | -0.28(-1.23%) |
May 03, 2006 | 22.10 | 22.43 | 21.78 | 22.43 | 511,439 | +0.48(+2.18%) |
May 02, 2006 | 21.84 | 22.20 | 21.47 | 21.95 | 593,320 | +0.24(+1.10%) |
May 01, 2006 | 21.50 | 22.37 | 21.47 | 21.71 | 881,145 | +0.37(+1.75%) |
Apr 28, 2006 | 21.10 | 21.66 | 20.92 | 21.34 | 646,216 | +0.33(+1.58%) |
Apr 27, 2006 | 20.53 | 21.30 | 20.53 | 21.00 | 803,200 | +0.36(+1.74%) |
Apr 26, 2006 | 20.75 | 21.20 | 20.62 | 20.65 | 536,390 | +0.05(+0.22%) |
Apr 25, 2006 | 20.75 | 20.75 | 20.23 | 20.60 | 424,214 | -0.01(-0.04%) |
Apr 24, 2006 | 20.84 | 20.94 | 20.55 | 20.61 | 627,337 | -0.13(-0.65%) |
Apr 21, 2006 | 21.26 | 21.31 | 20.65 | 20.74 | 665,550 | -0.27(-1.29%) |
Apr 20, 2006 | 20.86 | 21.24 | 20.74 | 21.01 | 521,893 | +0.15(+0.74%) |
Apr 19, 2006 | 20.41 | 21.07 | 20.25 | 20.86 | 1,111,751 | +0.45(+2.21%) |
Apr 18, 2006 | 19.62 | 20.77 | 19.31 | 20.41 | 2,219,275 | +2.16(+11.84%) |
Apr 17, 2006 | 18.61 | 18.79 | 17.98 | 18.25 | 638,404 | -0.29(-1.55%) |
Apr 13, 2006 | 18.73 | 18.73 | 18.11 | 18.54 | 542,919 | -0.20(-1.07%) |
Apr 12, 2006 | 18.16 | 18.74 | 18.06 | 18.74 | 290,779 | +0.57(+3.16%) |
Apr 11, 2006 | 18.61 | 18.72 | 17.97 | 18.16 | 276,881 | -0.47(-2.51%) |
Apr 10, 2006 | 18.59 | 18.65 | 18.37 | 18.63 | 284,727 | +0.14(+0.76%) |
Apr 07, 2006 | 18.84 | 18.84 | 18.31 | 18.49 | 128,847 | -0.19(-1.04%) |
Apr 06, 2006 | 18.69 | 18.91 | 18.64 | 18.68 | 172,151 | -0.10(-0.52%) |
Apr 05, 2006 | 18.70 | 18.86 | 18.61 | 18.78 | 245,789 | +0.19(+1.03%) |
Apr 04, 2006 | 18.35 | 18.70 | 17.92 | 18.59 | 496,163 | +0.62(+3.43%) |