Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.61 | 18.01 | 17.52 | 17.68 | 518,053 | +0.04(+0.25%) |
Jun 29, 2006 | 17.05 | 17.64 | 17.01 | 17.64 | 181,760 | +0.67(+3.94%) |
Jun 28, 2006 | 16.83 | 16.99 | 16.69 | 16.97 | 131,721 | +0.15(+0.87%) |
Jun 27, 2006 | 17.07 | 17.17 | 16.71 | 16.82 | 191,142 | -0.26(-1.50%) |
Jun 26, 2006 | 16.75 | 17.16 | 16.75 | 17.08 | 93,823 | +0.36(+2.18%) |
Jun 23, 2006 | 16.74 | 16.93 | 16.58 | 16.71 | 145,334 | -0.10(-0.61%) |
Jun 22, 2006 | 16.58 | 16.86 | 16.50 | 16.82 | 255,715 | +0.20(+1.21%) |
Jun 21, 2006 | 16.60 | 16.93 | 16.56 | 16.62 | 200,525 | -0.03(-0.16%) |
Jun 20, 2006 | 16.75 | 17.00 | 16.64 | 16.64 | 111,484 | -0.15(-0.91%) |
Jun 19, 2006 | 17.08 | 17.14 | 16.71 | 16.80 | 150,853 | -0.23(-1.37%) |
Jun 16, 2006 | 17.26 | 17.32 | 16.93 | 17.03 | 497,449 | -0.23(-1.32%) |
Jun 15, 2006 | 16.77 | 17.32 | 16.77 | 17.26 | 101,182 | +0.55(+3.32%) |
Jun 14, 2006 | 16.89 | 17.06 | 16.66 | 16.70 | 215,426 | -0.23(-1.38%) |
Jun 13, 2006 | 16.99 | 17.27 | 16.88 | 16.94 | 97,870 | -0.10(-0.57%) |
Jun 12, 2006 | 17.33 | 17.33 | 16.99 | 17.04 | 85,913 | -0.23(-1.32%) |
Jun 09, 2006 | 17.39 | 17.64 | 17.20 | 17.26 | 73,771 | -0.06(-0.35%) |
Jun 08, 2006 | 16.96 | 17.64 | 16.95 | 17.32 | 209,907 | +0.31(+1.82%) |
Jun 07, 2006 | 17.40 | 17.68 | 16.97 | 17.01 | 231,799 | -0.34(-1.97%) |
Jun 06, 2006 | 17.52 | 17.56 | 17.03 | 17.36 | 207,147 | -0.10(-0.56%) |
Jun 05, 2006 | 17.89 | 18.16 | 17.42 | 17.45 | 203,468 | -0.52(-2.90%) |
Jun 02, 2006 | 17.89 | 18.02 | 17.79 | 17.98 | 129,329 | +0.19(+1.07%) |
Jun 01, 2006 | 17.32 | 17.80 | 17.32 | 17.79 | 159,132 | +0.12(+0.68%) |
May 31, 2006 | 17.82 | 17.98 | 17.54 | 17.67 | 183,783 | -0.10(-0.55%) |
May 30, 2006 | 18.03 | 18.13 | 17.74 | 17.76 | 152,877 | -0.32(-1.77%) |
May 26, 2006 | 17.75 | 18.17 | 17.73 | 18.08 | 106,333 | +0.35(+1.96%) |
May 25, 2006 | 17.21 | 17.74 | 17.21 | 17.74 | 137,056 | +0.61(+3.59%) |
May 24, 2006 | 17.38 | 17.38 | 16.88 | 17.12 | 1,271,034 | +0.02(+0.13%) |
May 23, 2006 | 17.27 | 17.39 | 16.91 | 17.10 | 201,628 | -0.08(-0.44%) |
May 22, 2006 | 17.09 | 17.27 | 16.88 | 17.18 | 158,580 | +0.00(+0.00%) |
May 19, 2006 | 17.23 | 17.34 | 16.90 | 17.18 | 162,995 | -0.16(-0.91%) |
May 18, 2006 | 17.48 | 17.73 | 17.32 | 17.33 | 72,483 | -0.07(-0.38%) |
May 17, 2006 | 17.31 | 17.49 | 17.13 | 17.40 | 139,815 | -0.06(-0.34%) |
May 16, 2006 | 17.44 | 17.51 | 17.35 | 17.46 | 110,012 | -0.02(-0.12%) |
May 15, 2006 | 17.14 | 17.52 | 16.99 | 17.48 | 103,389 | +0.26(+1.48%) |
May 12, 2006 | 17.19 | 17.32 | 16.83 | 17.23 | 197,213 | +0.01(+0.06%) |
May 11, 2006 | 17.49 | 17.73 | 17.20 | 17.21 | 143,127 | -0.31(-1.77%) |
May 10, 2006 | 17.81 | 17.83 | 17.45 | 17.52 | 115,531 | -0.29(-1.65%) |
May 09, 2006 | 17.77 | 17.94 | 17.61 | 17.82 | 93,087 | -0.01(-0.03%) |
May 08, 2006 | 17.75 | 17.94 | 17.68 | 17.82 | 58,317 | +0.03(+0.15%) |
May 05, 2006 | 17.86 | 18.08 | 17.75 | 17.80 | 75,242 | +0.01(+0.03%) |
May 04, 2006 | 17.46 | 17.90 | 17.46 | 17.79 | 110,196 | +0.35(+2.03%) |
May 03, 2006 | 17.34 | 17.45 | 17.22 | 17.44 | 115,163 | +0.10(+0.56%) |
May 02, 2006 | 17.40 | 17.40 | 16.92 | 17.34 | 132,824 | -0.10(-0.56%) |
May 01, 2006 | 17.68 | 17.81 | 17.38 | 17.44 | 83,705 | -0.26(-1.44%) |
Apr 28, 2006 | 17.77 | 18.12 | 17.36 | 17.69 | 143,127 | -0.22(-1.21%) |
Apr 27, 2006 | 17.80 | 18.45 | 17.75 | 17.91 | 116,451 | +0.05(+0.30%) |
Apr 26, 2006 | 18.11 | 18.27 | 17.76 | 17.86 | 134,296 | -0.19(-1.05%) |
Apr 25, 2006 | 18.13 | 18.17 | 17.93 | 18.05 | 205,492 | -0.09(-0.48%) |
Apr 24, 2006 | 18.38 | 18.39 | 18.10 | 18.13 | 106,517 | -0.27(-1.45%) |
Apr 21, 2006 | 18.42 | 18.47 | 18.11 | 18.40 | 110,564 | +0.09(+0.51%) |
Apr 20, 2006 | 18.35 | 18.46 | 18.14 | 18.31 | 50,407 | -0.12(-0.65%) |
Apr 19, 2006 | 18.04 | 18.46 | 18.04 | 18.43 | 117,187 | +0.38(+2.11%) |
Apr 18, 2006 | 17.87 | 18.15 | 17.87 | 18.05 | 142,023 | +0.21(+1.16%) |
Apr 17, 2006 | 17.83 | 17.93 | 17.72 | 17.84 | 193,350 | +0.02(+0.09%) |
Apr 13, 2006 | 17.76 | 17.93 | 17.61 | 17.82 | 234,191 | +0.06(+0.34%) |
Apr 12, 2006 | 17.75 | 18.02 | 17.57 | 17.76 | 113,876 | -0.05(-0.30%) |
Apr 11, 2006 | 17.92 | 17.94 | 17.67 | 17.82 | 142,759 | -0.31(-1.71%) |
Apr 10, 2006 | 18.04 | 18.25 | 17.91 | 18.13 | 120,131 | +0.09(+0.48%) |
Apr 07, 2006 | 18.57 | 18.80 | 18.04 | 18.04 | 168,330 | -0.58(-3.12%) |
Apr 06, 2006 | 18.56 | 18.75 | 18.49 | 18.62 | 69,171 | +0.03(+0.15%) |
Apr 05, 2006 | 18.49 | 18.74 | 18.35 | 18.60 | 75,426 | +0.13(+0.71%) |
Apr 04, 2006 | 18.37 | 18.78 | 18.36 | 18.47 | 133,928 | -0.18(-0.99%) |