Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.30 | 16.50 | 16.28 | 16.34 | 994,106 | +0.08(+0.51%) |
Jun 29, 2006 | 15.98 | 16.30 | 15.95 | 16.26 | 381,792 | +0.41(+2.56%) |
Jun 28, 2006 | 16.00 | 16.05 | 15.72 | 15.85 | 207,856 | -0.04(-0.23%) |
Jun 27, 2006 | 16.17 | 16.40 | 15.83 | 15.89 | 227,856 | -0.31(-1.93%) |
Jun 26, 2006 | 16.09 | 16.42 | 16.06 | 16.20 | 196,161 | +0.20(+1.27%) |
Jun 23, 2006 | 16.01 | 16.14 | 15.84 | 16.00 | 241,539 | -0.02(-0.12%) |
Jun 22, 2006 | 15.88 | 16.13 | 15.88 | 16.02 | 192,654 | +0.04(+0.23%) |
Jun 21, 2006 | 15.61 | 16.01 | 15.61 | 15.98 | 395,064 | +0.31(+2.00%) |
Jun 20, 2006 | 15.70 | 15.97 | 15.66 | 15.67 | 123,280 | -0.08(-0.53%) |
Jun 19, 2006 | 15.94 | 16.02 | 15.72 | 15.75 | 177,686 | -0.23(-1.44%) |
Jun 16, 2006 | 16.04 | 16.10 | 15.90 | 15.98 | 945,550 | -0.13(-0.80%) |
Jun 15, 2006 | 15.91 | 16.18 | 15.87 | 16.11 | 404,440 | +0.34(+2.16%) |
Jun 14, 2006 | 15.72 | 16.00 | 15.45 | 15.77 | 351,478 | +0.03(+0.18%) |
Jun 13, 2006 | 15.72 | 16.24 | 15.67 | 15.74 | 394,068 | -0.04(-0.23%) |
Jun 12, 2006 | 16.16 | 16.16 | 15.78 | 15.78 | 284,077 | -0.40(-2.45%) |
Jun 09, 2006 | 16.48 | 16.59 | 16.07 | 16.18 | 192,304 | -0.25(-1.51%) |
Jun 08, 2006 | 16.15 | 16.49 | 15.83 | 16.42 | 658,130 | +0.16(+0.96%) |
Jun 07, 2006 | 16.42 | 16.58 | 16.23 | 16.27 | 663,784 | -0.12(-0.73%) |
Jun 06, 2006 | 16.48 | 16.50 | 16.16 | 16.39 | 315,217 | -0.06(-0.34%) |
Jun 05, 2006 | 16.60 | 16.71 | 16.30 | 16.44 | 410,784 | -0.18(-1.11%) |
Jun 02, 2006 | 16.61 | 16.67 | 16.26 | 16.63 | 282,008 | +0.09(+0.56%) |
Jun 01, 2006 | 16.32 | 16.54 | 16.23 | 16.54 | 159,178 | +0.32(+1.99%) |
May 31, 2006 | 15.89 | 16.36 | 15.89 | 16.21 | 384,849 | +0.37(+2.33%) |
May 30, 2006 | 16.12 | 16.27 | 15.81 | 15.84 | 259,999 | -0.41(-2.55%) |
May 26, 2006 | 16.35 | 16.38 | 16.06 | 16.26 | 217,920 | -0.03(-0.17%) |
May 25, 2006 | 15.98 | 16.35 | 15.83 | 16.29 | 325,045 | +0.49(+3.09%) |
May 24, 2006 | 16.22 | 16.44 | 15.55 | 15.80 | 817,381 | -0.40(-2.45%) |
May 23, 2006 | 16.42 | 16.70 | 16.12 | 16.19 | 345,713 | -0.11(-0.68%) |
May 22, 2006 | 16.64 | 16.72 | 15.89 | 16.30 | 611,231 | -0.56(-3.33%) |
May 19, 2006 | 16.32 | 16.88 | 16.21 | 16.87 | 490,923 | +0.67(+4.15%) |
May 18, 2006 | 16.32 | 16.64 | 16.18 | 16.19 | 387,618 | -0.10(-0.62%) |
May 17, 2006 | 16.57 | 16.89 | 16.16 | 16.30 | 438,669 | -0.44(-2.64%) |
May 16, 2006 | 16.77 | 16.84 | 16.50 | 16.74 | 191,557 | +0.01(+0.05%) |
May 15, 2006 | 16.78 | 16.85 | 16.30 | 16.73 | 471,520 | -0.22(-1.30%) |
May 12, 2006 | 17.41 | 17.45 | 16.59 | 16.95 | 375,354 | -0.52(-2.95%) |
May 11, 2006 | 18.01 | 18.05 | 17.46 | 17.47 | 346,703 | -0.60(-3.31%) |
May 10, 2006 | 18.61 | 18.68 | 17.82 | 18.06 | 246,010 | -0.60(-3.21%) |
May 09, 2006 | 18.61 | 18.76 | 18.29 | 18.66 | 363,637 | -0.04(-0.20%) |
May 08, 2006 | 18.12 | 18.75 | 18.02 | 18.70 | 532,229 | +0.51(+2.79%) |
May 05, 2006 | 17.79 | 18.38 | 17.69 | 18.19 | 445,974 | +0.58(+3.29%) |
May 04, 2006 | 17.82 | 17.87 | 17.12 | 17.61 | 872,389 | -0.28(-1.55%) |
May 03, 2006 | 18.30 | 18.31 | 17.74 | 17.89 | 223,884 | -0.37(-2.02%) |
May 02, 2006 | 18.20 | 18.33 | 17.71 | 18.26 | 393,419 | +0.19(+1.07%) |
May 01, 2006 | 17.84 | 18.33 | 17.84 | 18.06 | 322,408 | +0.17(+0.93%) |
Apr 28, 2006 | 18.03 | 18.14 | 17.66 | 17.90 | 222,214 | -0.24(-1.32%) |
Apr 27, 2006 | 18.16 | 18.41 | 17.69 | 18.14 | 398,122 | -0.14(-0.76%) |
Apr 26, 2006 | 18.29 | 18.41 | 18.12 | 18.28 | 305,182 | +0.04(+0.20%) |
Apr 25, 2006 | 18.00 | 18.32 | 17.94 | 18.24 | 271,482 | +0.26(+1.43%) |
Apr 24, 2006 | 18.02 | 18.07 | 17.71 | 17.98 | 265,845 | -0.01(-0.05%) |
Apr 21, 2006 | 18.05 | 18.23 | 17.63 | 17.99 | 258,198 | +0.07(+0.41%) |
Apr 20, 2006 | 17.93 | 18.15 | 17.60 | 17.92 | 197,767 | -0.10(-0.56%) |
Apr 19, 2006 | 17.78 | 18.04 | 17.73 | 18.02 | 294,889 | +0.32(+1.82%) |
Apr 18, 2006 | 17.39 | 17.74 | 17.32 | 17.70 | 273,346 | +0.41(+2.40%) |
Apr 17, 2006 | 17.50 | 17.51 | 17.09 | 17.28 | 178,935 | -0.19(-1.11%) |
Apr 13, 2006 | 17.29 | 17.54 | 17.07 | 17.47 | 396,890 | +0.16(+0.90%) |
Apr 12, 2006 | 17.25 | 17.45 | 17.08 | 17.32 | 199,986 | +0.06(+0.37%) |
Apr 11, 2006 | 17.17 | 17.45 | 17.08 | 17.25 | 284,078 | +0.00(+0.00%) |
Apr 10, 2006 | 17.41 | 17.55 | 17.15 | 17.25 | 187,589 | -0.17(-0.95%) |
Apr 07, 2006 | 17.79 | 17.92 | 17.32 | 17.42 | 484,619 | -0.30(-1.72%) |
Apr 06, 2006 | 17.59 | 17.88 | 17.54 | 17.72 | 387,634 | -0.01(-0.05%) |
Apr 05, 2006 | 17.31 | 17.73 | 17.09 | 17.73 | 350,867 | +0.48(+2.78%) |
Apr 04, 2006 | 17.43 | 17.46 | 17.16 | 17.25 | 264,433 | +0.17(+0.97%) |