Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.74 | 18.98 | 18.34 | 18.34 | 3,185,255 | -0.42(-2.25%) |
Jun 29, 2006 | 18.30 | 18.77 | 18.19 | 18.76 | 354,218 | +0.54(+2.98%) |
Jun 28, 2006 | 18.30 | 18.44 | 18.20 | 18.21 | 316,320 | -0.03(-0.16%) |
Jun 27, 2006 | 18.48 | 18.50 | 18.23 | 18.24 | 321,800 | -0.19(-1.05%) |
Jun 26, 2006 | 18.38 | 18.57 | 18.38 | 18.44 | 156,004 | +0.03(+0.18%) |
Jun 23, 2006 | 18.44 | 18.49 | 18.36 | 18.40 | 136,051 | +0.00(+0.02%) |
Jun 22, 2006 | 18.38 | 18.52 | 18.28 | 18.40 | 244,084 | +0.02(+0.11%) |
Jun 21, 2006 | 18.32 | 18.47 | 18.30 | 18.38 | 560,252 | +0.04(+0.21%) |
Jun 20, 2006 | 18.24 | 18.48 | 18.19 | 18.34 | 733,128 | +0.08(+0.43%) |
Jun 19, 2006 | 18.54 | 18.64 | 18.19 | 18.26 | 507,001 | -0.26(-1.38%) |
Jun 16, 2006 | 18.64 | 18.71 | 18.49 | 18.52 | 401,910 | -0.12(-0.63%) |
Jun 15, 2006 | 18.57 | 18.76 | 18.57 | 18.64 | 528,034 | +0.13(+0.70%) |
Jun 14, 2006 | 18.46 | 18.68 | 18.38 | 18.51 | 548,917 | +0.11(+0.59%) |
Jun 13, 2006 | 18.62 | 18.68 | 18.34 | 18.40 | 877,548 | -0.08(-0.42%) |
Jun 12, 2006 | 18.81 | 18.89 | 18.47 | 18.47 | 734,310 | -0.47(-2.46%) |
Jun 09, 2006 | 19.01 | 19.17 | 18.89 | 18.94 | 354,322 | -0.01(-0.04%) |
Jun 08, 2006 | 18.93 | 19.08 | 18.68 | 18.95 | 829,394 | -0.06(-0.32%) |
Jun 07, 2006 | 18.99 | 19.24 | 18.93 | 19.01 | 458,412 | -0.02(-0.09%) |
Jun 06, 2006 | 19.05 | 19.11 | 18.98 | 19.02 | 647,597 | +0.01(+0.04%) |
Jun 05, 2006 | 19.30 | 19.56 | 19.02 | 19.02 | 669,050 | -0.29(-1.51%) |
Jun 02, 2006 | 19.41 | 19.49 | 19.11 | 19.31 | 763,095 | -0.11(-0.54%) |
Jun 01, 2006 | 19.17 | 19.48 | 18.96 | 19.41 | 1,528,715 | +0.24(+1.25%) |
May 31, 2006 | 19.44 | 19.47 | 18.74 | 19.17 | 1,532,311 | -0.26(-1.33%) |
May 30, 2006 | 19.86 | 19.94 | 19.26 | 19.43 | 720,137 | -0.55(-2.74%) |
May 26, 2006 | 20.00 | 20.10 | 19.83 | 19.98 | 341,891 | +0.02(+0.08%) |
May 25, 2006 | 19.96 | 20.11 | 19.80 | 19.96 | 1,852,697 | +0.04(+0.22%) |
May 24, 2006 | 19.93 | 20.22 | 19.58 | 19.92 | 1,041,557 | +0.01(+0.04%) |
May 23, 2006 | 20.06 | 20.20 | 19.74 | 19.91 | 842,472 | -0.14(-0.71%) |
May 22, 2006 | 20.18 | 20.24 | 19.51 | 20.05 | 1,026,361 | -0.13(-0.64%) |
May 19, 2006 | 20.23 | 20.46 | 19.76 | 20.18 | 903,007 | -0.04(-0.20%) |
May 18, 2006 | 20.04 | 20.43 | 20.04 | 20.22 | 580,994 | +0.28(+1.38%) |
May 17, 2006 | 19.90 | 20.10 | 19.65 | 19.95 | 421,991 | +0.03(+0.14%) |
May 16, 2006 | 20.35 | 20.41 | 19.90 | 19.92 | 391,651 | -0.26(-1.30%) |
May 15, 2006 | 20.09 | 20.25 | 19.95 | 20.18 | 384,194 | +0.07(+0.36%) |
May 12, 2006 | 20.42 | 20.42 | 20.11 | 20.11 | 656,943 | -0.37(-1.82%) |
May 11, 2006 | 20.66 | 20.71 | 20.30 | 20.48 | 887,876 | -0.18(-0.86%) |
May 10, 2006 | 20.66 | 20.70 | 20.56 | 20.66 | 360,880 | +0.02(+0.12%) |
May 09, 2006 | 20.62 | 20.70 | 20.59 | 20.64 | 679,526 | +0.04(+0.18%) |
May 08, 2006 | 20.50 | 20.74 | 20.50 | 20.60 | 588,143 | +0.05(+0.24%) |
May 05, 2006 | 20.43 | 20.71 | 20.42 | 20.55 | 929,905 | +0.18(+0.87%) |
May 04, 2006 | 20.36 | 20.41 | 20.26 | 20.37 | 485,079 | +0.02(+0.08%) |
May 03, 2006 | 20.30 | 20.52 | 20.20 | 20.36 | 551,748 | -0.03(-0.14%) |
May 02, 2006 | 20.15 | 20.43 | 19.96 | 20.39 | 1,314,547 | +0.25(+1.23%) |
May 01, 2006 | 20.68 | 20.74 | 20.10 | 20.14 | 1,530,531 | -0.48(-2.32%) |
Apr 28, 2006 | 20.26 | 21.26 | 20.26 | 20.62 | 3,133,166 | -1.67(-7.49%) |
Apr 27, 2006 | 22.51 | 22.75 | 22.13 | 22.29 | 812,564 | -0.36(-1.57%) |
Apr 26, 2006 | 22.61 | 22.82 | 22.39 | 22.64 | 595,558 | +0.01(+0.05%) |
Apr 25, 2006 | 23.12 | 23.13 | 22.45 | 22.63 | 947,621 | -0.38(-1.64%) |
Apr 24, 2006 | 22.97 | 23.18 | 22.91 | 23.01 | 1,192,874 | -0.21(-0.91%) |
Apr 21, 2006 | 23.10 | 23.36 | 23.05 | 23.22 | 582,621 | +0.11(+0.46%) |
Apr 20, 2006 | 22.74 | 23.12 | 22.61 | 23.11 | 506,421 | +0.43(+1.91%) |
Apr 19, 2006 | 22.55 | 22.71 | 22.50 | 22.68 | 764,267 | +0.11(+0.50%) |
Apr 18, 2006 | 22.47 | 22.71 | 22.44 | 22.57 | 921,537 | +0.08(+0.36%) |
Apr 17, 2006 | 22.61 | 22.80 | 22.45 | 22.48 | 655,183 | -0.22(-0.98%) |
Apr 13, 2006 | 22.85 | 22.90 | 22.65 | 22.71 | 648,636 | -0.13(-0.57%) |
Apr 12, 2006 | 22.93 | 23.08 | 22.69 | 22.84 | 675,532 | -0.09(-0.41%) |
Apr 11, 2006 | 22.35 | 23.09 | 22.35 | 22.93 | 2,715,640 | +1.43(+6.65%) |
Apr 10, 2006 | 21.68 | 21.86 | 21.46 | 21.50 | 489,332 | -0.12(-0.56%) |
Apr 07, 2006 | 21.67 | 21.91 | 21.55 | 21.62 | 668,517 | +0.00(+0.02%) |
Apr 06, 2006 | 21.36 | 21.78 | 21.36 | 21.62 | 233,998 | +0.15(+0.70%) |
Apr 05, 2006 | 21.35 | 21.54 | 21.12 | 21.47 | 774,844 | -0.00(-0.02%) |
Apr 04, 2006 | 21.76 | 21.88 | 21.43 | 21.47 | 502,701 | -0.42(-1.92%) |