Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.50 | 22.70 | 22.50 | 22.50 | 800 | +0.05(+0.22%) |
Jun 29, 2006 | 22.45 | 22.45 | 22.45 | 22.45 | 0 | +1.60(+7.67%) |
Jun 28, 2006 | 20.85 | 20.85 | 20.85 | 20.85 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 20.85 | 21.95 | 20.85 | 20.85 | 2,106 | -1.10(-5.01%) |
Jun 23, 2006 | 21.95 | 21.95 | 21.45 | 21.95 | 6,300 | +0.95(+4.52%) |
Jun 22, 2006 | 21.00 | 21.25 | 21.00 | 21.00 | 900 | -0.75(-3.45%) |
Jun 21, 2006 | 21.75 | 21.75 | 21.15 | 21.75 | 105,925 | +0.25(+1.16%) |
Jun 20, 2006 | 21.50 | 21.50 | 21.35 | 21.50 | 900 | +0.20(+0.94%) |
Jun 19, 2006 | 21.30 | 22.20 | 21.30 | 21.30 | 494,000 | +0.55(+2.65%) |
Jun 16, 2006 | 20.75 | 21.80 | 20.75 | 20.75 | 24,800 | -1.10(-5.03%) |
Jun 15, 2006 | 21.85 | 22.35 | 21.65 | 21.85 | 2,550 | +0.45(+2.10%) |
Jun 14, 2006 | 21.40 | 21.75 | 21.40 | 21.40 | 2,694 | +1.45(+7.27%) |
Jun 13, 2006 | 19.95 | 20.45 | 19.95 | 19.95 | 11,800 | -1.30(-6.12%) |
Jun 12, 2006 | 21.25 | 21.60 | 21.20 | 21.25 | 2,300 | +0.25(+1.19%) |
Jun 09, 2006 | 21.00 | 21.50 | 21.00 | 21.00 | 12,708 | +0.50(+2.44%) |
Jun 08, 2006 | 20.50 | 20.60 | 20.00 | 20.50 | 9,461 | -0.85(-3.98%) |
Jun 07, 2006 | 21.35 | 21.35 | 20.75 | 21.35 | 3,500 | +0.60(+2.89%) |
Jun 06, 2006 | 20.75 | 21.30 | 20.75 | 20.75 | 5,900 | -1.65(-7.37%) |
Jun 05, 2006 | 22.40 | 22.50 | 22.40 | 22.40 | 13,211 | -0.60(-2.61%) |
Jun 02, 2006 | 23.00 | 23.20 | 23.00 | 23.00 | 1,300 | +0.25(+1.10%) |
Jun 01, 2006 | 22.75 | 22.95 | 22.40 | 22.75 | 3,800 | -1.55(-6.38%) |
May 31, 2006 | 24.30 | 24.55 | 24.25 | 24.30 | 4,808 | -0.70(-2.80%) |
May 30, 2006 | 25.00 | 25.50 | 24.75 | 25.00 | 3,750 | -0.90(-3.47%) |
May 26, 2006 | 25.90 | 26.00 | 25.85 | 25.90 | 13,856 | -0.50(-1.89%) |
May 25, 2006 | 26.40 | 26.80 | 26.40 | 26.40 | 3,600 | +0.80(+3.12%) |
May 24, 2006 | 25.60 | 25.80 | 25.40 | 25.60 | 3,800 | +0.10(+0.39%) |
May 23, 2006 | 25.50 | 25.95 | 25.50 | 25.50 | 2,700 | -0.15(-0.58%) |
May 22, 2006 | 25.65 | 25.95 | 24.75 | 25.65 | 25,071 | -0.85(-3.21%) |
May 19, 2006 | 26.50 | 26.75 | 26.50 | 26.50 | 4,700 | +0.45(+1.73%) |
May 18, 2006 | 26.05 | 26.55 | 26.05 | 26.05 | 12,950 | +1.25(+5.04%) |
May 17, 2006 | 26.00 | 26.15 | 24.80 | 24.80 | 10,900 | -1.20(-4.62%) |
May 16, 2006 | 26.00 | 26.35 | 25.90 | 26.00 | 3,100 | -0.65(-2.44%) |
May 15, 2006 | 26.65 | 27.25 | 26.65 | 26.65 | 2,825 | -0.35(-1.30%) |
May 12, 2006 | 27.00 | 27.25 | 26.25 | 27.00 | 2,100 | -0.65(-2.35%) |
May 11, 2006 | 27.65 | 27.65 | 27.05 | 27.65 | 11,027 | -1.50(-5.15%) |
May 10, 2006 | 29.15 | 29.25 | 28.25 | 29.15 | 19,700 | +0.95(+3.37%) |
May 09, 2006 | 28.20 | 28.20 | 27.55 | 28.20 | 8,800 | +0.20(+0.71%) |
May 08, 2006 | 28.00 | 28.00 | 27.00 | 28.00 | 16,000 | +1.60(+6.06%) |
May 05, 2006 | 26.40 | 26.40 | 25.50 | 26.40 | 5,500 | +0.40(+1.54%) |
May 04, 2006 | 26.00 | 26.00 | 25.10 | 26.00 | 800 | +0.75(+2.97%) |
May 03, 2006 | 25.25 | 26.05 | 25.25 | 25.25 | 700 | -0.10(-0.39%) |
May 02, 2006 | 25.35 | 26.00 | 25.35 | 25.35 | 800 | +0.80(+3.26%) |
May 01, 2006 | 24.55 | 24.55 | 24.50 | 24.55 | 1,200 | -1.85(-7.01%) |
Apr 28, 2006 | 26.40 | 26.40 | 26.40 | 26.40 | 0 | +1.00(+3.94%) |
Apr 27, 2006 | 25.40 | 25.90 | 25.25 | 25.40 | 5,000 | -0.90(-3.42%) |
Apr 26, 2006 | 26.30 | 26.30 | 25.75 | 26.30 | 9,200 | +0.95(+3.75%) |
Apr 25, 2006 | 25.35 | 27.10 | 26.40 | 25.35 | 14,600 | +0.00(+0.00%) |
Apr 24, 2006 | 25.35 | 25.95 | 25.25 | 25.35 | 3,900 | +0.00(+0.00%) |
Apr 21, 2006 | 26.20 | 26.00 | 25.35 | 25.35 | 2,400 | -0.85(-3.24%) |
Apr 20, 2006 | 27.20 | 26.85 | 26.20 | 26.20 | 1,592 | -1.00(-3.68%) |
Apr 19, 2006 | 28.50 | 27.20 | 26.60 | 27.20 | 6,221 | -1.30(-4.56%) |
Apr 18, 2006 | 28.50 | 28.50 | 26.80 | 28.50 | 14,930 | +2.70(+10.47%) |
Apr 17, 2006 | 25.80 | 26.30 | 25.50 | 25.80 | 2,893 | -2.20(-7.86%) |
Apr 13, 2006 | 27.90 | 28.00 | 27.25 | 28.00 | 12,600 | +0.10(+0.36%) |
Apr 12, 2006 | 28.00 | 27.90 | 27.90 | 27.90 | 2,650 | -0.10(-0.36%) |
Apr 11, 2006 | 28.00 | 28.60 | 28.00 | 28.00 | 3,625 | -0.20(-0.71%) |
Apr 10, 2006 | 28.20 | 28.50 | 28.20 | 28.20 | 860 | -0.80(-2.76%) |
Apr 07, 2006 | 29.00 | 29.30 | 29.00 | 29.00 | 2,800 | -0.25(-0.85%) |
Apr 06, 2006 | 29.25 | 29.25 | 28.50 | 29.25 | 700 | -0.25(-0.85%) |
Apr 05, 2006 | 29.50 | 29.50 | 29.25 | 29.50 | 12,000 | -0.72(-2.38%) |
Apr 04, 2006 | 30.22 | 30.25 | 29.55 | 30.22 | 10,300 | +1.17(+4.03%) |