Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.88 | 17.06 | 16.81 | 17.05 | 10,230,502 | +0.26(+1.55%) |
Jun 29, 2006 | 16.50 | 16.81 | 16.23 | 16.79 | 11,699,634 | +0.38(+2.34%) |
Jun 28, 2006 | 16.19 | 16.46 | 16.04 | 16.41 | 8,395,041 | +0.24(+1.46%) |
Jun 27, 2006 | 16.33 | 16.49 | 16.14 | 16.17 | 8,108,301 | -0.16(-0.95%) |
Jun 26, 2006 | 16.33 | 16.39 | 16.13 | 16.33 | 8,179,713 | +0.04(+0.24%) |
Jun 23, 2006 | 16.34 | 16.56 | 16.23 | 16.29 | 9,011,585 | -0.17(-1.01%) |
Jun 22, 2006 | 16.66 | 16.66 | 16.25 | 16.46 | 6,185,073 | -0.04(-0.27%) |
Jun 21, 2006 | 16.06 | 16.56 | 16.05 | 16.50 | 9,692,456 | +0.49(+3.04%) |
Jun 20, 2006 | 16.18 | 16.45 | 16.01 | 16.01 | 8,326,899 | -0.15(-0.92%) |
Jun 19, 2006 | 16.51 | 16.59 | 16.06 | 16.16 | 6,175,261 | -0.30(-1.84%) |
Jun 16, 2006 | 16.54 | 16.54 | 16.25 | 16.47 | 10,771,818 | -0.08(-0.47%) |
Jun 15, 2006 | 16.21 | 16.56 | 16.07 | 16.54 | 11,897,517 | +0.48(+2.96%) |
Jun 14, 2006 | 15.82 | 16.16 | 15.82 | 16.07 | 7,480,308 | +0.20(+1.25%) |
Jun 13, 2006 | 15.54 | 16.20 | 15.54 | 15.87 | 13,220,008 | +0.22(+1.39%) |
Jun 12, 2006 | 15.89 | 16.02 | 15.59 | 15.65 | 8,288,739 | -0.21(-1.32%) |
Jun 09, 2006 | 16.21 | 16.29 | 15.76 | 15.86 | 10,810,523 | -0.28(-1.70%) |
Jun 08, 2006 | 15.99 | 16.14 | 15.38 | 16.14 | 17,802,938 | +0.14(+0.91%) |
Jun 07, 2006 | 16.48 | 16.57 | 15.94 | 15.99 | 11,362,742 | -0.52(-3.13%) |
Jun 06, 2006 | 16.75 | 16.75 | 16.26 | 16.51 | 11,067,825 | -0.24(-1.45%) |
Jun 05, 2006 | 17.21 | 17.21 | 16.70 | 16.75 | 7,493,391 | -0.50(-2.91%) |
Jun 02, 2006 | 17.41 | 17.46 | 17.10 | 17.25 | 9,827,649 | +0.14(+0.85%) |
Jun 01, 2006 | 17.02 | 17.15 | 16.86 | 17.11 | 9,152,775 | +0.08(+0.50%) |
May 31, 2006 | 16.69 | 17.19 | 16.68 | 17.02 | 9,269,978 | +0.36(+2.16%) |
May 30, 2006 | 16.90 | 16.95 | 16.60 | 16.66 | 5,547,268 | -0.33(-1.96%) |
May 26, 2006 | 17.05 | 17.20 | 16.89 | 17.00 | 4,448,826 | +0.05(+0.32%) |
May 25, 2006 | 16.85 | 17.06 | 16.80 | 16.94 | 6,684,960 | +0.19(+1.16%) |
May 24, 2006 | 16.78 | 17.05 | 16.54 | 16.75 | 8,899,833 | -0.12(-0.70%) |
May 23, 2006 | 17.06 | 17.27 | 16.87 | 16.87 | 8,101,759 | -0.06(-0.35%) |
May 22, 2006 | 16.67 | 17.07 | 16.60 | 16.92 | 8,876,393 | +0.10(+0.61%) |
May 19, 2006 | 16.85 | 16.94 | 16.48 | 16.82 | 12,886,932 | -0.01(-0.09%) |
May 18, 2006 | 17.25 | 17.35 | 16.81 | 16.84 | 12,125,927 | -0.26(-1.53%) |
May 17, 2006 | 17.13 | 17.34 | 16.99 | 17.10 | 12,764,278 | -0.14(-0.83%) |
May 16, 2006 | 17.72 | 17.79 | 17.20 | 17.24 | 12,269,842 | -0.07(-0.40%) |
May 15, 2006 | 17.36 | 17.54 | 17.06 | 17.31 | 9,597,603 | +0.00(+0.00%) |
May 12, 2006 | 17.67 | 17.68 | 17.22 | 17.31 | 10,187,436 | -0.41(-2.31%) |
May 11, 2006 | 17.81 | 17.81 | 17.52 | 17.72 | 11,649,482 | -0.03(-0.17%) |
May 10, 2006 | 17.62 | 17.84 | 17.62 | 17.75 | 8,304,548 | +0.09(+0.51%) |
May 09, 2006 | 17.38 | 17.73 | 17.32 | 17.66 | 13,318,677 | +0.49(+2.85%) |
May 08, 2006 | 17.11 | 17.28 | 17.07 | 17.17 | 7,411,076 | +0.06(+0.38%) |
May 05, 2006 | 17.15 | 17.19 | 17.03 | 17.11 | 8,846,410 | -0.05(-0.27%) |
May 04, 2006 | 17.23 | 17.26 | 17.04 | 17.15 | 10,263,210 | +0.04(+0.22%) |
May 03, 2006 | 17.24 | 17.32 | 17.06 | 17.11 | 7,102,531 | -0.14(-0.84%) |
May 02, 2006 | 17.23 | 17.26 | 16.80 | 17.26 | 13,500,206 | +0.32(+1.92%) |
May 01, 2006 | 16.78 | 17.07 | 16.76 | 16.93 | 9,849,454 | +0.20(+1.21%) |
Apr 28, 2006 | 16.87 | 17.01 | 16.70 | 16.73 | 13,552,539 | -0.11(-0.66%) |
Apr 27, 2006 | 17.15 | 17.29 | 16.80 | 16.84 | 10,434,381 | -0.44(-2.55%) |
Apr 26, 2006 | 17.49 | 17.58 | 17.27 | 17.28 | 11,391,089 | -0.16(-0.89%) |
Apr 25, 2006 | 17.77 | 17.78 | 17.27 | 17.44 | 11,785,765 | -0.39(-2.20%) |
Apr 24, 2006 | 17.53 | 17.88 | 17.53 | 17.83 | 6,494,163 | +0.23(+1.31%) |
Apr 21, 2006 | 17.79 | 17.79 | 17.49 | 17.60 | 8,076,138 | +0.26(+1.52%) |
Apr 20, 2006 | 17.52 | 17.64 | 17.15 | 17.34 | 8,942,354 | -0.10(-0.55%) |
Apr 19, 2006 | 17.67 | 17.82 | 17.30 | 17.43 | 6,775,997 | -0.17(-0.99%) |
Apr 18, 2006 | 16.99 | 17.61 | 17.00 | 17.61 | 9,233,454 | +0.62(+3.63%) |
Apr 17, 2006 | 17.12 | 17.31 | 16.89 | 16.99 | 4,591,651 | -0.17(-0.96%) |
Apr 13, 2006 | 17.05 | 17.21 | 17.01 | 17.16 | 4,302,731 | +0.10(+0.59%) |
Apr 12, 2006 | 16.87 | 17.08 | 16.77 | 17.05 | 4,261,301 | +0.17(+1.01%) |
Apr 11, 2006 | 16.97 | 17.04 | 16.84 | 16.88 | 6,947,168 | -0.14(-0.80%) |
Apr 10, 2006 | 17.18 | 17.18 | 17.00 | 17.02 | 4,651,615 | -0.16(-0.91%) |
Apr 07, 2006 | 17.51 | 17.54 | 17.16 | 17.18 | 5,023,396 | -0.28(-1.58%) |
Apr 06, 2006 | 17.58 | 17.60 | 17.39 | 17.45 | 3,680,734 | -0.10(-0.57%) |
Apr 05, 2006 | 17.57 | 17.73 | 17.41 | 17.55 | 7,483,579 | -0.01(-0.03%) |
Apr 04, 2006 | 17.44 | 17.61 | 17.33 | 17.56 | 10,217,419 | +0.19(+1.10%) |