Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.96 | 17.10 | 16.78 | 17.08 | 2,731,586 | +0.12(+0.70%) |
Jun 29, 2006 | 16.74 | 16.96 | 16.52 | 16.96 | 815,403 | +0.36(+2.18%) |
Jun 28, 2006 | 16.67 | 16.74 | 16.32 | 16.60 | 1,159,432 | -0.07(-0.42%) |
Jun 27, 2006 | 17.08 | 17.08 | 16.60 | 16.67 | 1,155,991 | -0.42(-2.45%) |
Jun 26, 2006 | 16.91 | 17.22 | 16.81 | 17.08 | 988,063 | +0.25(+1.49%) |
Jun 23, 2006 | 16.68 | 16.95 | 16.58 | 16.83 | 729,503 | +0.18(+1.09%) |
Jun 22, 2006 | 16.65 | 16.84 | 16.55 | 16.65 | 1,042,987 | -0.09(-0.54%) |
Jun 21, 2006 | 16.67 | 16.98 | 16.60 | 16.74 | 1,089,164 | +0.02(+0.12%) |
Jun 20, 2006 | 16.58 | 16.91 | 16.50 | 16.72 | 1,464,025 | +0.11(+0.67%) |
Jun 19, 2006 | 16.85 | 17.08 | 16.55 | 16.61 | 1,552,363 | -0.21(-1.24%) |
Jun 16, 2006 | 17.11 | 17.22 | 16.76 | 16.82 | 1,090,598 | -0.27(-1.59%) |
Jun 15, 2006 | 16.49 | 17.23 | 16.34 | 17.09 | 3,668,023 | +0.69(+4.21%) |
Jun 14, 2006 | 16.10 | 16.46 | 16.10 | 16.40 | 1,955,906 | +0.30(+1.86%) |
Jun 13, 2006 | 16.38 | 16.51 | 16.10 | 16.10 | 1,899,691 | -0.31(-1.87%) |
Jun 12, 2006 | 16.74 | 16.81 | 16.38 | 16.41 | 1,369,378 | -0.30(-1.79%) |
Jun 09, 2006 | 16.62 | 16.85 | 16.58 | 16.71 | 1,840,751 | +0.07(+0.42%) |
Jun 08, 2006 | 16.73 | 16.78 | 16.35 | 16.64 | 2,294,343 | -0.10(-0.58%) |
Jun 07, 2006 | 16.75 | 16.99 | 16.57 | 16.74 | 1,284,482 | +0.00(+0.00%) |
Jun 06, 2006 | 16.84 | 16.95 | 16.63 | 16.74 | 1,234,290 | -0.13(-0.79%) |
Jun 05, 2006 | 17.08 | 17.32 | 16.74 | 16.87 | 1,876,746 | -0.29(-1.67%) |
Jun 02, 2006 | 17.19 | 17.27 | 16.89 | 17.15 | 1,260,533 | -0.14(-0.81%) |
Jun 01, 2006 | 16.92 | 17.39 | 16.92 | 17.29 | 2,956,732 | +0.44(+2.61%) |
May 31, 2006 | 16.28 | 16.91 | 16.26 | 16.85 | 3,951,106 | +0.52(+3.16%) |
May 30, 2006 | 16.84 | 16.87 | 16.25 | 16.34 | 2,490,521 | -0.58(-3.42%) |
May 26, 2006 | 16.74 | 16.95 | 16.71 | 16.92 | 1,776,362 | +0.18(+1.08%) |
May 25, 2006 | 16.85 | 16.93 | 16.65 | 16.74 | 1,204,748 | -0.06(-0.33%) |
May 24, 2006 | 17.00 | 17.13 | 16.40 | 16.79 | 2,938,090 | -0.14(-0.82%) |
May 23, 2006 | 17.10 | 17.47 | 16.89 | 16.93 | 2,564,519 | -0.15(-0.90%) |
May 22, 2006 | 16.81 | 17.26 | 16.60 | 17.08 | 5,911,314 | -0.06(-0.33%) |
May 19, 2006 | 16.39 | 17.76 | 16.33 | 17.14 | 13,049,749 | +1.70(+11.02%) |
May 18, 2006 | 15.61 | 15.75 | 15.12 | 15.44 | 4,391,934 | -0.11(-0.72%) |
May 17, 2006 | 15.55 | 15.59 | 15.34 | 15.55 | 2,649,415 | +0.15(+0.95%) |
May 16, 2006 | 15.43 | 15.56 | 15.17 | 15.40 | 1,832,147 | +0.03(+0.18%) |
May 15, 2006 | 15.11 | 15.40 | 14.99 | 15.38 | 1,599,974 | +0.13(+0.82%) |
May 12, 2006 | 15.55 | 15.73 | 15.19 | 15.25 | 1,694,048 | -0.39(-2.50%) |
May 11, 2006 | 15.63 | 15.79 | 15.53 | 15.64 | 1,160,580 | -0.03(-0.18%) |
May 10, 2006 | 15.48 | 15.75 | 15.44 | 15.67 | 1,277,312 | +0.10(+0.67%) |
May 09, 2006 | 15.78 | 15.82 | 15.56 | 15.56 | 1,494,571 | -0.25(-1.59%) |
May 08, 2006 | 15.91 | 16.07 | 15.75 | 15.82 | 1,294,520 | -0.10(-0.66%) |
May 05, 2006 | 15.81 | 15.99 | 15.77 | 15.92 | 1,697,346 | +0.13(+0.79%) |
May 04, 2006 | 15.69 | 16.18 | 15.61 | 15.79 | 5,167,614 | -0.70(-4.27%) |
May 03, 2006 | 16.41 | 16.58 | 16.35 | 16.50 | 918,368 | +0.11(+0.68%) |
May 02, 2006 | 16.26 | 16.44 | 16.19 | 16.39 | 2,060,735 | +0.21(+1.29%) |
May 01, 2006 | 16.20 | 16.44 | 16.11 | 16.18 | 1,256,088 | +0.01(+0.09%) |
Apr 28, 2006 | 16.18 | 16.39 | 16.12 | 16.16 | 1,038,828 | -0.09(-0.56%) |
Apr 27, 2006 | 16.04 | 16.39 | 16.04 | 16.25 | 568,172 | +0.07(+0.43%) |
Apr 26, 2006 | 16.46 | 16.50 | 16.12 | 16.18 | 1,747,395 | -0.24(-1.49%) |
Apr 25, 2006 | 16.48 | 16.64 | 16.35 | 16.43 | 1,026,782 | +0.07(+0.43%) |
Apr 24, 2006 | 16.39 | 16.48 | 16.18 | 16.36 | 595,562 | -0.02(-0.13%) |
Apr 21, 2006 | 16.28 | 16.49 | 16.26 | 16.38 | 939,592 | +0.10(+0.60%) |
Apr 20, 2006 | 16.12 | 16.42 | 15.99 | 16.28 | 790,594 | +0.17(+1.08%) |
Apr 19, 2006 | 16.12 | 16.18 | 16.00 | 16.11 | 1,979,138 | -0.04(-0.26%) |
Apr 18, 2006 | 16.05 | 16.23 | 16.05 | 16.15 | 1,481,951 | +0.13(+0.83%) |
Apr 17, 2006 | 16.04 | 16.13 | 15.89 | 16.02 | 811,387 | -0.03(-0.17%) |
Apr 13, 2006 | 16.14 | 16.16 | 15.91 | 16.05 | 1,489,552 | -0.09(-0.56%) |
Apr 12, 2006 | 16.16 | 16.28 | 16.07 | 16.14 | 587,245 | -0.10(-0.60%) |
Apr 11, 2006 | 16.36 | 16.55 | 16.18 | 16.23 | 719,034 | -0.21(-1.27%) |
Apr 10, 2006 | 16.67 | 16.74 | 16.42 | 16.44 | 1,355,181 | -0.17(-1.05%) |
Apr 07, 2006 | 16.49 | 16.71 | 15.90 | 16.62 | 4,142,839 | +0.16(+0.97%) |
Apr 06, 2006 | 16.48 | 16.60 | 16.38 | 16.46 | 867,029 | -0.13(-0.76%) |
Apr 05, 2006 | 16.61 | 16.69 | 16.46 | 16.58 | 516,833 | -0.06(-0.33%) |
Apr 04, 2006 | 16.53 | 16.69 | 16.44 | 16.64 | 1,233,716 | +0.04(+0.25%) |