Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.26 | 16.45 | 16.23 | 16.29 | 996,975 | +0.08(+0.51%) |
Jun 29, 2006 | 15.94 | 16.26 | 15.90 | 16.21 | 382,894 | +0.40(+2.56%) |
Jun 28, 2006 | 15.95 | 16.00 | 15.67 | 15.81 | 208,456 | -0.04(-0.23%) |
Jun 27, 2006 | 16.12 | 16.35 | 15.78 | 15.84 | 228,513 | -0.31(-1.93%) |
Jun 26, 2006 | 16.05 | 16.37 | 16.01 | 16.16 | 196,727 | +0.20(+1.27%) |
Jun 23, 2006 | 15.96 | 16.09 | 15.80 | 15.95 | 242,236 | -0.02(-0.12%) |
Jun 22, 2006 | 15.84 | 16.08 | 15.84 | 15.97 | 193,210 | +0.04(+0.23%) |
Jun 21, 2006 | 15.57 | 15.96 | 15.57 | 15.94 | 396,204 | +0.31(+2.00%) |
Jun 20, 2006 | 15.65 | 15.92 | 15.62 | 15.62 | 123,636 | -0.08(-0.53%) |
Jun 19, 2006 | 15.89 | 15.97 | 15.67 | 15.71 | 178,199 | -0.23(-1.44%) |
Jun 16, 2006 | 15.99 | 16.06 | 15.85 | 15.94 | 948,279 | -0.13(-0.80%) |
Jun 15, 2006 | 15.86 | 16.13 | 15.83 | 16.07 | 405,607 | +0.34(+2.16%) |
Jun 14, 2006 | 15.68 | 15.96 | 15.40 | 15.73 | 352,493 | +0.03(+0.18%) |
Jun 13, 2006 | 15.68 | 16.19 | 15.62 | 15.70 | 395,206 | -0.04(-0.23%) |
Jun 12, 2006 | 16.11 | 16.11 | 15.73 | 15.73 | 284,897 | -0.39(-2.45%) |
Jun 09, 2006 | 16.43 | 16.54 | 16.03 | 16.13 | 192,859 | -0.25(-1.51%) |
Jun 08, 2006 | 16.10 | 16.44 | 15.78 | 16.38 | 660,030 | +0.16(+0.96%) |
Jun 07, 2006 | 16.38 | 16.53 | 16.18 | 16.22 | 665,700 | -0.12(-0.73%) |
Jun 06, 2006 | 16.43 | 16.45 | 16.11 | 16.34 | 316,127 | -0.06(-0.34%) |
Jun 05, 2006 | 16.55 | 16.66 | 16.25 | 16.40 | 411,969 | -0.18(-1.11%) |
Jun 02, 2006 | 16.56 | 16.63 | 16.21 | 16.58 | 282,822 | +0.09(+0.56%) |
Jun 01, 2006 | 16.28 | 16.49 | 16.18 | 16.49 | 159,637 | +0.32(+1.99%) |
May 31, 2006 | 15.84 | 16.31 | 15.84 | 16.17 | 385,959 | +0.37(+2.33%) |
May 30, 2006 | 16.07 | 16.22 | 15.76 | 15.80 | 260,750 | -0.41(-2.55%) |
May 26, 2006 | 16.30 | 16.33 | 16.01 | 16.21 | 218,549 | -0.03(-0.17%) |
May 25, 2006 | 15.94 | 16.30 | 15.78 | 16.24 | 325,983 | +0.49(+3.09%) |
May 24, 2006 | 16.18 | 16.40 | 15.50 | 15.75 | 819,740 | -0.39(-2.45%) |
May 23, 2006 | 16.38 | 16.65 | 16.07 | 16.15 | 346,711 | -0.11(-0.68%) |
May 22, 2006 | 16.59 | 16.67 | 15.84 | 16.26 | 612,995 | -0.56(-3.33%) |
May 19, 2006 | 16.28 | 16.83 | 16.17 | 16.82 | 492,340 | +0.67(+4.15%) |
May 18, 2006 | 16.28 | 16.59 | 16.13 | 16.15 | 388,737 | -0.10(-0.62%) |
May 17, 2006 | 16.52 | 16.84 | 16.11 | 16.25 | 439,935 | -0.44(-2.64%) |
May 16, 2006 | 16.73 | 16.79 | 16.45 | 16.69 | 192,110 | +0.01(+0.06%) |
May 15, 2006 | 16.74 | 16.80 | 16.25 | 16.68 | 472,881 | -0.22(-1.30%) |
May 12, 2006 | 17.36 | 17.40 | 16.54 | 16.90 | 376,438 | -0.51(-2.95%) |
May 11, 2006 | 17.96 | 17.99 | 17.41 | 17.42 | 347,704 | -0.60(-3.31%) |
May 10, 2006 | 18.55 | 18.63 | 17.77 | 18.01 | 246,720 | -0.60(-3.21%) |
May 09, 2006 | 18.55 | 18.71 | 18.23 | 18.61 | 364,686 | -0.04(-0.20%) |
May 08, 2006 | 18.07 | 18.69 | 17.97 | 18.65 | 533,765 | +0.51(+2.78%) |
May 05, 2006 | 17.74 | 18.32 | 17.64 | 18.14 | 447,262 | +0.58(+3.30%) |
May 04, 2006 | 17.77 | 17.82 | 17.08 | 17.56 | 874,906 | -0.28(-1.55%) |
May 03, 2006 | 18.25 | 18.26 | 17.69 | 17.84 | 224,530 | -0.37(-2.02%) |
May 02, 2006 | 18.15 | 18.28 | 17.66 | 18.21 | 394,555 | +0.19(+1.07%) |
May 01, 2006 | 17.79 | 18.28 | 17.79 | 18.01 | 323,339 | +0.17(+0.93%) |
Apr 28, 2006 | 17.98 | 18.09 | 17.61 | 17.85 | 222,855 | -0.24(-1.32%) |
Apr 27, 2006 | 18.10 | 18.35 | 17.64 | 18.09 | 399,271 | -0.14(-0.76%) |
Apr 26, 2006 | 18.24 | 18.36 | 18.07 | 18.22 | 306,063 | +0.04(+0.20%) |
Apr 25, 2006 | 17.95 | 18.27 | 17.89 | 18.19 | 272,266 | +0.26(+1.43%) |
Apr 24, 2006 | 17.97 | 18.02 | 17.65 | 17.93 | 266,612 | -0.01(-0.05%) |
Apr 21, 2006 | 17.99 | 18.18 | 17.58 | 17.94 | 258,943 | +0.07(+0.41%) |
Apr 20, 2006 | 17.87 | 18.10 | 17.55 | 17.87 | 198,338 | -0.10(-0.56%) |
Apr 19, 2006 | 17.73 | 17.98 | 17.68 | 17.97 | 295,740 | +0.32(+1.82%) |
Apr 18, 2006 | 17.34 | 17.69 | 17.27 | 17.64 | 274,135 | +0.41(+2.40%) |
Apr 17, 2006 | 17.45 | 17.46 | 17.04 | 17.23 | 179,451 | -0.19(-1.11%) |
Apr 13, 2006 | 17.24 | 17.49 | 17.02 | 17.42 | 398,035 | +0.16(+0.90%) |
Apr 12, 2006 | 17.20 | 17.40 | 17.03 | 17.27 | 200,563 | +0.06(+0.37%) |
Apr 11, 2006 | 17.12 | 17.40 | 17.03 | 17.20 | 284,898 | +0.00(+0.00%) |
Apr 10, 2006 | 17.36 | 17.50 | 17.10 | 17.20 | 188,130 | -0.17(-0.95%) |
Apr 07, 2006 | 17.74 | 17.87 | 17.27 | 17.37 | 486,018 | -0.30(-1.72%) |
Apr 06, 2006 | 17.54 | 17.83 | 17.49 | 17.67 | 388,753 | -0.01(-0.05%) |
Apr 05, 2006 | 17.26 | 17.68 | 17.04 | 17.68 | 351,880 | +0.48(+2.78%) |
Apr 04, 2006 | 17.38 | 17.41 | 17.11 | 17.20 | 265,196 | +0.17(+0.97%) |