Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.94 | 22.00 | 21.12 | 21.26 | 413,086 | -0.52(-2.39%) |
Jun 29, 2006 | 21.82 | 21.92 | 21.44 | 21.78 | 332,200 | +0.17(+0.79%) |
Jun 28, 2006 | 21.78 | 22.10 | 21.07 | 21.61 | 702,832 | -0.20(-0.92%) |
Jun 27, 2006 | 23.00 | 24.14 | 21.60 | 21.81 | 1,213,402 | -1.21(-5.26%) |
Jun 26, 2006 | 20.00 | 23.46 | 19.73 | 23.02 | 2,204,500 | +3.34(+16.97%) |
Jun 23, 2006 | 19.74 | 19.84 | 19.51 | 19.68 | 132,602 | -0.15(-0.76%) |
Jun 22, 2006 | 20.10 | 20.15 | 19.43 | 19.83 | 573,475 | -0.41(-2.03%) |
Jun 21, 2006 | 20.35 | 20.54 | 19.51 | 20.24 | 518,143 | +0.09(+0.45%) |
Jun 20, 2006 | 19.99 | 20.75 | 19.55 | 20.15 | 1,580,491 | +0.21(+1.05%) |
Jun 19, 2006 | 19.73 | 20.59 | 19.00 | 19.94 | 564,151 | +0.35(+1.79%) |
Jun 16, 2006 | 20.00 | 20.12 | 19.50 | 19.59 | 725,527 | -0.53(-2.63%) |
Jun 15, 2006 | 20.00 | 20.27 | 19.41 | 20.12 | 656,413 | +0.26(+1.31%) |
Jun 14, 2006 | 21.04 | 21.59 | 19.74 | 19.86 | 736,585 | -1.03(-4.93%) |
Jun 13, 2006 | 20.96 | 21.64 | 20.71 | 20.89 | 321,889 | -0.11(-0.52%) |
Jun 12, 2006 | 22.05 | 22.63 | 20.70 | 21.00 | 814,208 | -0.93(-4.24%) |
Jun 09, 2006 | 23.24 | 24.73 | 21.71 | 21.93 | 674,212 | -1.31(-5.64%) |
Jun 08, 2006 | 21.50 | 23.46 | 21.20 | 23.24 | 569,945 | +1.64(+7.59%) |
Jun 07, 2006 | 21.70 | 22.26 | 21.39 | 21.60 | 270,005 | +0.00(+0.00%) |
Jun 06, 2006 | 21.61 | 22.27 | 21.39 | 21.60 | 307,215 | +0.00(+0.00%) |
Jun 05, 2006 | 21.60 | 22.15 | 21.37 | 21.60 | 353,306 | -0.15(-0.69%) |
Jun 02, 2006 | 21.94 | 22.14 | 21.49 | 21.75 | 238,628 | -0.16(-0.73%) |
Jun 01, 2006 | 21.65 | 21.92 | 21.51 | 21.91 | 258,656 | +0.38(+1.76%) |
May 31, 2006 | 21.79 | 22.30 | 21.28 | 21.53 | 304,098 | -0.12(-0.55%) |
May 30, 2006 | 22.54 | 22.54 | 21.57 | 21.65 | 766,284 | -1.01(-4.46%) |
May 26, 2006 | 22.07 | 23.35 | 22.07 | 22.66 | 1,068,809 | +0.65(+2.95%) |
May 25, 2006 | 21.66 | 22.74 | 21.44 | 22.01 | 327,000 | +0.60(+2.80%) |
May 24, 2006 | 21.38 | 21.89 | 21.13 | 21.41 | 501,159 | +0.05(+0.23%) |
May 23, 2006 | 21.73 | 22.10 | 21.35 | 21.36 | 921,937 | -0.03(-0.14%) |
May 22, 2006 | 21.96 | 22.17 | 21.25 | 21.39 | 593,416 | -0.83(-3.74%) |
May 19, 2006 | 22.00 | 22.50 | 21.29 | 22.22 | 635,658 | +0.40(+1.86%) |
May 18, 2006 | 22.51 | 22.70 | 21.67 | 21.82 | 490,712 | -0.51(-2.31%) |
May 17, 2006 | 21.80 | 23.07 | 20.89 | 22.33 | 944,142 | +0.48(+2.20%) |
May 16, 2006 | 22.82 | 23.05 | 21.70 | 21.85 | 526,042 | -1.04(-4.54%) |
May 15, 2006 | 23.39 | 23.62 | 22.81 | 22.89 | 569,109 | -0.59(-2.51%) |
May 12, 2006 | 23.27 | 24.55 | 22.37 | 23.48 | 385,775 | +0.21(+0.90%) |
May 11, 2006 | 24.40 | 24.40 | 22.82 | 23.27 | 694,945 | -1.48(-5.98%) |
May 10, 2006 | 24.75 | 25.01 | 24.17 | 24.75 | 536,546 | -0.41(-1.63%) |
May 09, 2006 | 24.24 | 26.24 | 24.20 | 25.16 | 709,606 | +1.17(+4.88%) |
May 08, 2006 | 23.82 | 24.34 | 23.82 | 23.99 | 473,162 | +0.07(+0.29%) |
May 05, 2006 | 24.70 | 25.00 | 23.51 | 23.92 | 1,147,113 | -0.75(-3.04%) |
May 04, 2006 | 24.04 | 24.79 | 23.57 | 24.67 | 1,226,434 | +0.95(+4.01%) |
May 03, 2006 | 24.82 | 25.11 | 23.51 | 23.72 | 490,381 | -0.85(-3.46%) |
May 02, 2006 | 24.25 | 25.59 | 24.25 | 24.57 | 577,572 | +0.34(+1.40%) |
May 01, 2006 | 25.88 | 25.99 | 24.21 | 24.23 | 1,027,002 | -1.65(-6.38%) |
Apr 28, 2006 | 26.55 | 27.88 | 25.63 | 25.88 | 1,726,100 | -2.84(-9.89%) |
Apr 27, 2006 | 28.47 | 29.87 | 28.10 | 28.72 | 851,198 | +0.18(+0.63%) |
Apr 26, 2006 | 27.90 | 29.29 | 27.25 | 28.54 | 714,971 | +1.09(+3.97%) |
Apr 25, 2006 | 26.46 | 28.00 | 26.08 | 27.45 | 813,247 | +1.13(+4.29%) |
Apr 24, 2006 | 27.08 | 27.13 | 26.15 | 26.32 | 547,670 | -0.86(-3.16%) |
Apr 21, 2006 | 27.84 | 28.50 | 26.68 | 27.18 | 524,316 | -0.49(-1.77%) |
Apr 20, 2006 | 28.33 | 28.86 | 26.99 | 27.67 | 587,212 | -0.47(-1.67%) |
Apr 19, 2006 | 27.31 | 28.71 | 26.71 | 28.14 | 701,059 | +0.65(+2.36%) |
Apr 18, 2006 | 27.15 | 27.85 | 27.00 | 27.49 | 595,261 | +0.36(+1.33%) |
Apr 17, 2006 | 27.31 | 27.74 | 26.42 | 27.13 | 419,275 | -0.25(-0.91%) |
Apr 13, 2006 | 26.80 | 28.33 | 26.77 | 27.38 | 1,331,243 | +0.51(+1.90%) |
Apr 12, 2006 | 27.37 | 27.23 | 26.50 | 26.87 | 714,982 | -0.50(-1.83%) |
Apr 11, 2006 | 28.35 | 28.60 | 27.21 | 27.37 | 387,848 | -0.66(-2.35%) |
Apr 10, 2006 | 28.16 | 29.75 | 27.65 | 28.03 | 717,051 | -0.41(-1.44%) |
Apr 07, 2006 | 29.20 | 29.41 | 28.27 | 28.44 | 940,256 | -0.87(-2.97%) |
Apr 06, 2006 | 28.42 | 30.63 | 28.06 | 29.31 | 1,277,136 | +0.86(+3.02%) |
Apr 05, 2006 | 28.66 | 29.49 | 27.52 | 28.45 | 1,545,282 | -0.23(-0.80%) |
Apr 04, 2006 | 28.95 | 29.21 | 28.25 | 28.68 | 450,362 | -0.18(-0.62%) |