Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.40 | 17.44 | 17.24 | 17.39 | 2,547,258 | +0.13(+0.75%) |
Jun 29, 2006 | 17.21 | 17.36 | 17.10 | 17.26 | 2,581,772 | +0.11(+0.67%) |
Jun 28, 2006 | 16.82 | 17.17 | 16.79 | 17.15 | 2,264,607 | +0.40(+2.37%) |
Jun 27, 2006 | 16.86 | 17.01 | 16.70 | 16.75 | 1,937,767 | -0.14(-0.84%) |
Jun 26, 2006 | 16.79 | 16.97 | 16.79 | 16.89 | 1,547,651 | +0.12(+0.71%) |
Jun 23, 2006 | 16.71 | 16.93 | 16.71 | 16.77 | 1,886,257 | -0.12(-0.70%) |
Jun 22, 2006 | 16.98 | 17.08 | 16.76 | 16.89 | 3,095,302 | -0.11(-0.65%) |
Jun 21, 2006 | 16.71 | 17.08 | 16.68 | 17.00 | 3,082,752 | +0.30(+1.81%) |
Jun 20, 2006 | 16.75 | 16.78 | 16.63 | 16.70 | 2,343,833 | -0.12(-0.71%) |
Jun 19, 2006 | 17.03 | 17.03 | 16.71 | 16.82 | 2,286,309 | -0.15(-0.90%) |
Jun 16, 2006 | 16.80 | 17.02 | 16.80 | 16.97 | 2,676,948 | +0.09(+0.54%) |
Jun 15, 2006 | 16.60 | 16.91 | 16.60 | 16.88 | 3,077,261 | +0.30(+1.80%) |
Jun 14, 2006 | 16.64 | 16.77 | 16.41 | 16.58 | 2,733,687 | -0.11(-0.69%) |
Jun 13, 2006 | 17.01 | 17.12 | 16.68 | 16.70 | 2,192,963 | -0.31(-1.82%) |
Jun 12, 2006 | 17.09 | 17.29 | 17.00 | 17.01 | 3,126,418 | -0.05(-0.29%) |
Jun 09, 2006 | 17.04 | 17.17 | 17.02 | 17.06 | 2,529,478 | -0.09(-0.51%) |
Jun 08, 2006 | 17.01 | 17.22 | 16.94 | 17.15 | 3,504,244 | +0.15(+0.86%) |
Jun 07, 2006 | 17.23 | 17.23 | 17.00 | 17.00 | 1,765,718 | -0.17(-1.00%) |
Jun 06, 2006 | 17.22 | 17.29 | 17.00 | 17.17 | 3,412,206 | -0.07(-0.40%) |
Jun 05, 2006 | 17.52 | 17.53 | 17.24 | 17.24 | 1,973,850 | -0.39(-2.23%) |
Jun 02, 2006 | 17.24 | 17.66 | 17.23 | 17.63 | 2,189,303 | +0.35(+2.01%) |
Jun 01, 2006 | 17.26 | 17.32 | 17.11 | 17.29 | 2,863,377 | +0.09(+0.51%) |
May 31, 2006 | 17.15 | 17.40 | 17.02 | 17.20 | 3,385,536 | +0.11(+0.63%) |
May 30, 2006 | 17.28 | 17.32 | 17.04 | 17.09 | 2,385,145 | -0.18(-1.06%) |
May 26, 2006 | 17.40 | 17.40 | 17.18 | 17.28 | 2,320,562 | -0.02(-0.11%) |
May 25, 2006 | 17.19 | 17.34 | 17.11 | 17.29 | 2,246,827 | +0.15(+0.85%) |
May 24, 2006 | 17.13 | 17.26 | 16.86 | 17.15 | 3,735,647 | +0.02(+0.09%) |
May 23, 2006 | 17.22 | 17.48 | 17.10 | 17.13 | 4,342,261 | -0.19(-1.10%) |
May 22, 2006 | 16.84 | 17.46 | 16.79 | 17.32 | 4,073,730 | +0.48(+2.86%) |
May 19, 2006 | 16.83 | 17.02 | 16.68 | 16.84 | 3,357,559 | +0.15(+0.89%) |
May 18, 2006 | 16.59 | 16.83 | 16.59 | 16.69 | 1,905,867 | +0.11(+0.65%) |
May 17, 2006 | 16.83 | 17.00 | 16.55 | 16.59 | 2,722,967 | -0.39(-2.28%) |
May 16, 2006 | 17.21 | 17.23 | 16.94 | 16.97 | 2,333,635 | -0.21(-1.22%) |
May 15, 2006 | 16.98 | 17.18 | 16.90 | 17.18 | 1,982,740 | +0.22(+1.28%) |
May 12, 2006 | 17.13 | 17.30 | 16.96 | 16.97 | 2,456,788 | -0.30(-1.75%) |
May 11, 2006 | 17.47 | 17.47 | 17.22 | 17.27 | 1,710,286 | -0.25(-1.44%) |
May 10, 2006 | 17.29 | 17.59 | 17.28 | 17.52 | 1,665,052 | +0.15(+0.86%) |
May 09, 2006 | 17.78 | 17.84 | 17.32 | 17.37 | 3,529,084 | -0.41(-2.28%) |
May 08, 2006 | 17.98 | 18.05 | 17.75 | 17.78 | 2,461,233 | -0.18(-1.00%) |
May 05, 2006 | 17.69 | 17.97 | 17.62 | 17.96 | 2,123,150 | +0.36(+2.07%) |
May 04, 2006 | 17.40 | 17.71 | 17.36 | 17.59 | 3,564,383 | +0.29(+1.68%) |
May 03, 2006 | 17.24 | 17.37 | 17.06 | 17.30 | 3,710,023 | -0.03(-0.18%) |
May 02, 2006 | 17.70 | 17.78 | 17.33 | 17.33 | 4,971,363 | -0.31(-1.76%) |
May 01, 2006 | 17.53 | 17.67 | 17.50 | 17.64 | 2,534,968 | +0.04(+0.24%) |
Apr 28, 2006 | 17.55 | 17.65 | 17.42 | 17.60 | 2,312,717 | -0.04(-0.24%) |
Apr 27, 2006 | 17.42 | 17.78 | 17.30 | 17.64 | 2,820,234 | +0.22(+1.25%) |
Apr 26, 2006 | 17.40 | 17.52 | 17.35 | 17.42 | 1,935,414 | +0.02(+0.13%) |
Apr 25, 2006 | 17.52 | 17.55 | 17.27 | 17.40 | 3,665,311 | -0.24(-1.37%) |
Apr 24, 2006 | 17.52 | 17.69 | 17.33 | 17.64 | 2,314,809 | +0.09(+0.50%) |
Apr 21, 2006 | 17.63 | 17.71 | 17.50 | 17.55 | 2,281,341 | +0.04(+0.22%) |
Apr 20, 2006 | 17.41 | 17.63 | 17.38 | 17.52 | 2,591,446 | +0.03(+0.20%) |
Apr 19, 2006 | 17.72 | 17.73 | 17.42 | 17.48 | 2,261,469 | -0.23(-1.32%) |
Apr 18, 2006 | 17.23 | 17.72 | 17.13 | 17.72 | 5,324,872 | +0.61(+3.58%) |
Apr 17, 2006 | 17.10 | 17.13 | 16.95 | 17.10 | 2,330,236 | +0.02(+0.13%) |
Apr 13, 2006 | 17.26 | 17.23 | 17.00 | 17.08 | 1,395,997 | -0.18(-1.02%) |
Apr 12, 2006 | 17.09 | 17.26 | 17.08 | 17.26 | 2,168,908 | +0.17(+0.98%) |
Apr 11, 2006 | 17.39 | 17.44 | 17.00 | 17.09 | 3,420,050 | -0.33(-1.91%) |
Apr 10, 2006 | 17.59 | 17.59 | 17.35 | 17.42 | 2,329,190 | -0.13(-0.72%) |
Apr 07, 2006 | 17.88 | 17.95 | 17.51 | 17.55 | 2,988,361 | -0.33(-1.86%) |
Apr 06, 2006 | 17.88 | 17.94 | 17.76 | 17.88 | 3,126,941 | -0.12(-0.68%) |
Apr 05, 2006 | 17.79 | 18.09 | 17.63 | 18.00 | 2,798,271 | +0.20(+1.10%) |
Apr 04, 2006 | 17.81 | 17.91 | 17.75 | 17.81 | 2,989,929 | +0.02(+0.13%) |