Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.46 | 17.53 | 16.45 | 16.45 | 6,080,299 | -1.02(-5.85%) |
Jun 29, 2006 | 17.16 | 17.50 | 17.11 | 17.47 | 748,809 | +0.31(+1.80%) |
Jun 28, 2006 | 16.92 | 17.20 | 16.90 | 17.16 | 757,154 | +0.22(+1.32%) |
Jun 27, 2006 | 16.92 | 17.14 | 16.84 | 16.94 | 582,356 | -0.07(-0.39%) |
Jun 26, 2006 | 16.88 | 17.08 | 16.87 | 17.00 | 387,681 | +0.11(+0.66%) |
Jun 23, 2006 | 16.75 | 17.03 | 16.71 | 16.89 | 395,419 | +0.09(+0.51%) |
Jun 22, 2006 | 16.92 | 16.94 | 16.77 | 16.81 | 583,418 | -0.21(-1.24%) |
Jun 21, 2006 | 17.12 | 17.25 | 16.99 | 17.02 | 382,218 | -0.17(-1.00%) |
Jun 20, 2006 | 17.01 | 17.48 | 17.01 | 17.19 | 433,808 | +0.13(+0.77%) |
Jun 19, 2006 | 17.40 | 17.41 | 17.00 | 17.06 | 755,030 | -0.38(-2.19%) |
Jun 16, 2006 | 17.36 | 17.44 | 17.17 | 17.44 | 880,969 | +0.41(+2.40%) |
Jun 15, 2006 | 16.81 | 17.09 | 16.79 | 17.03 | 635,160 | +0.24(+1.41%) |
Jun 14, 2006 | 16.84 | 17.03 | 16.71 | 16.79 | 743,953 | -0.05(-0.27%) |
Jun 13, 2006 | 17.31 | 17.47 | 16.83 | 16.84 | 629,697 | -0.59(-3.40%) |
Jun 12, 2006 | 17.29 | 17.50 | 17.21 | 17.43 | 514,076 | +0.14(+0.80%) |
Jun 09, 2006 | 17.14 | 17.35 | 17.06 | 17.29 | 359,458 | +0.14(+0.85%) |
Jun 08, 2006 | 17.10 | 17.25 | 16.99 | 17.15 | 614,068 | +0.09(+0.50%) |
Jun 07, 2006 | 17.08 | 17.25 | 17.00 | 17.06 | 483,425 | -0.03(-0.15%) |
Jun 06, 2006 | 17.35 | 17.37 | 16.94 | 17.09 | 702,985 | -0.24(-1.37%) |
Jun 05, 2006 | 17.16 | 17.52 | 17.14 | 17.33 | 1,439,959 | +0.17(+1.00%) |
Jun 02, 2006 | 16.83 | 17.19 | 16.78 | 17.16 | 715,427 | +0.34(+2.00%) |
Jun 01, 2006 | 16.64 | 16.83 | 16.52 | 16.82 | 560,051 | +0.16(+0.99%) |
May 31, 2006 | 16.32 | 16.71 | 16.32 | 16.65 | 750,022 | +0.34(+2.10%) |
May 30, 2006 | 16.46 | 16.52 | 16.26 | 16.31 | 317,883 | -0.22(-1.32%) |
May 26, 2006 | 16.43 | 16.55 | 16.29 | 16.53 | 282,529 | +0.09(+0.56%) |
May 25, 2006 | 16.20 | 16.44 | 16.16 | 16.44 | 671,728 | +0.32(+2.00%) |
May 24, 2006 | 16.00 | 16.17 | 15.88 | 16.11 | 684,170 | +0.05(+0.29%) |
May 23, 2006 | 16.35 | 16.36 | 16.05 | 16.07 | 997,198 | -0.25(-1.53%) |
May 22, 2006 | 16.08 | 16.36 | 16.03 | 16.32 | 909,647 | +0.16(+0.98%) |
May 19, 2006 | 16.15 | 16.26 | 16.01 | 16.16 | 922,848 | +0.22(+1.36%) |
May 18, 2006 | 16.06 | 16.14 | 15.92 | 15.94 | 376,301 | -0.12(-0.74%) |
May 17, 2006 | 16.14 | 16.32 | 15.93 | 16.06 | 426,677 | -0.18(-1.10%) |
May 16, 2006 | 16.59 | 16.59 | 16.24 | 16.24 | 443,671 | -0.37(-2.22%) |
May 15, 2006 | 16.48 | 16.75 | 16.33 | 16.61 | 590,094 | -0.01(-0.04%) |
May 12, 2006 | 16.32 | 16.62 | 16.32 | 16.61 | 824,372 | +0.19(+1.16%) |
May 11, 2006 | 16.69 | 16.71 | 16.39 | 16.42 | 728,173 | -0.28(-1.66%) |
May 10, 2006 | 16.78 | 16.90 | 16.69 | 16.70 | 541,995 | -0.14(-0.82%) |
May 09, 2006 | 16.84 | 17.13 | 16.61 | 16.84 | 477,204 | -0.04(-0.23%) |
May 08, 2006 | 16.93 | 16.97 | 16.82 | 16.88 | 220,925 | -0.09(-0.51%) |
May 05, 2006 | 16.88 | 17.00 | 16.84 | 16.96 | 613,006 | +0.07(+0.43%) |
May 04, 2006 | 16.80 | 16.90 | 16.64 | 16.89 | 694,943 | +0.18(+1.10%) |
May 03, 2006 | 16.49 | 16.82 | 16.49 | 16.71 | 678,252 | -0.08(-0.47%) |
May 02, 2006 | 16.62 | 16.83 | 16.61 | 16.79 | 583,115 | +0.18(+1.07%) |
May 01, 2006 | 16.65 | 16.79 | 16.50 | 16.61 | 551,554 | -0.07(-0.43%) |
Apr 28, 2006 | 16.25 | 16.69 | 16.25 | 16.68 | 405,130 | +0.11(+0.64%) |
Apr 27, 2006 | 16.33 | 16.61 | 16.29 | 16.57 | 663,686 | +0.04(+0.24%) |
Apr 26, 2006 | 16.49 | 16.60 | 16.45 | 16.54 | 630,911 | +0.02(+0.12%) |
Apr 25, 2006 | 16.65 | 16.69 | 16.52 | 16.52 | 891,742 | -0.19(-1.14%) |
Apr 24, 2006 | 16.58 | 16.71 | 16.50 | 16.71 | 793,874 | +0.11(+0.67%) |
Apr 21, 2006 | 16.51 | 16.67 | 16.50 | 16.59 | 803,585 | +0.09(+0.56%) |
Apr 20, 2006 | 16.25 | 16.58 | 16.25 | 16.50 | 930,586 | +0.11(+0.64%) |
Apr 19, 2006 | 16.38 | 16.61 | 16.36 | 16.40 | 1,240,731 | -0.05(-0.32%) |
Apr 18, 2006 | 16.41 | 16.49 | 16.37 | 16.45 | 1,666,650 | +0.18(+1.09%) |
Apr 17, 2006 | 16.07 | 16.32 | 16.06 | 16.27 | 1,177,155 | +0.15(+0.94%) |
Apr 13, 2006 | 16.04 | 16.17 | 15.91 | 16.12 | 525,911 | +0.08(+0.49%) |
Apr 12, 2006 | 15.85 | 16.08 | 15.83 | 16.04 | 523,331 | +0.21(+1.33%) |
Apr 11, 2006 | 16.21 | 16.31 | 15.76 | 15.83 | 937,414 | -0.38(-2.36%) |
Apr 10, 2006 | 16.18 | 16.32 | 16.10 | 16.21 | 995,377 | -0.03(-0.20%) |
Apr 07, 2006 | 16.31 | 16.34 | 16.04 | 16.25 | 662,472 | -0.01(-0.04%) |
Apr 06, 2006 | 16.32 | 16.91 | 16.21 | 16.25 | 887,342 | -0.13(-0.76%) |
Apr 05, 2006 | 16.20 | 16.41 | 16.13 | 16.38 | 444,885 | +0.23(+1.43%) |
Apr 04, 2006 | 16.13 | 16.21 | 16.07 | 16.15 | 540,174 | -0.08(-0.49%) |