Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.74 | 19.74 | 19.40 | 19.54 | 352,310 | -0.18(-0.94%) |
Jun 29, 2006 | 19.80 | 20.05 | 19.58 | 19.73 | 220,161 | -0.05(-0.23%) |
Jun 28, 2006 | 19.61 | 19.88 | 19.50 | 19.77 | 230,416 | +0.06(+0.31%) |
Jun 27, 2006 | 19.41 | 19.73 | 19.41 | 19.71 | 173,429 | +0.30(+1.55%) |
Jun 26, 2006 | 19.59 | 19.59 | 19.31 | 19.41 | 83,339 | -0.14(-0.71%) |
Jun 23, 2006 | 18.99 | 19.60 | 18.94 | 19.55 | 174,857 | +0.53(+2.79%) |
Jun 22, 2006 | 18.89 | 19.04 | 18.86 | 19.02 | 84,897 | +0.16(+0.86%) |
Jun 21, 2006 | 18.86 | 18.96 | 18.82 | 18.86 | 170,703 | +0.09(+0.49%) |
Jun 20, 2006 | 18.72 | 18.78 | 18.70 | 18.77 | 58,415 | +0.04(+0.21%) |
Jun 19, 2006 | 18.57 | 18.86 | 18.57 | 18.73 | 68,670 | +0.18(+0.96%) |
Jun 16, 2006 | 18.80 | 18.80 | 18.49 | 18.55 | 117,480 | -0.22(-1.19%) |
Jun 15, 2006 | 18.63 | 18.83 | 18.63 | 18.77 | 99,955 | +0.18(+0.95%) |
Jun 14, 2006 | 18.73 | 18.73 | 18.59 | 18.60 | 115,662 | -0.13(-0.70%) |
Jun 13, 2006 | 19.05 | 19.06 | 18.73 | 18.73 | 95,801 | -0.34(-1.78%) |
Jun 12, 2006 | 19.10 | 19.18 | 19.06 | 19.07 | 89,310 | -0.03(-0.16%) |
Jun 09, 2006 | 18.95 | 19.24 | 18.93 | 19.10 | 121,374 | +0.17(+0.90%) |
Jun 08, 2006 | 18.89 | 18.95 | 18.72 | 18.93 | 73,473 | +0.01(+0.04%) |
Jun 07, 2006 | 18.93 | 18.99 | 18.88 | 18.92 | 63,478 | -0.02(-0.12%) |
Jun 06, 2006 | 18.97 | 18.97 | 18.68 | 18.94 | 154,346 | -0.05(-0.24%) |
Jun 05, 2006 | 19.15 | 19.30 | 18.97 | 18.99 | 89,051 | -0.15(-0.80%) |
Jun 02, 2006 | 19.41 | 19.41 | 19.14 | 19.14 | 88,012 | -0.29(-1.47%) |
Jun 01, 2006 | 19.22 | 19.45 | 19.17 | 19.43 | 116,052 | +0.24(+1.24%) |
May 31, 2006 | 18.86 | 19.19 | 18.84 | 19.19 | 178,361 | +0.34(+1.80%) |
May 30, 2006 | 19.45 | 19.45 | 18.77 | 18.85 | 130,331 | -0.61(-3.13%) |
May 26, 2006 | 19.37 | 19.53 | 19.27 | 19.46 | 54,521 | +0.05(+0.24%) |
May 25, 2006 | 19.24 | 19.42 | 19.22 | 19.41 | 172,909 | +0.18(+0.92%) |
May 24, 2006 | 19.36 | 19.49 | 19.17 | 19.24 | 122,542 | -0.09(-0.48%) |
May 23, 2006 | 19.39 | 19.49 | 19.24 | 19.33 | 184,852 | -0.07(-0.36%) |
May 22, 2006 | 19.47 | 19.47 | 19.27 | 19.40 | 92,945 | -0.08(-0.43%) |
May 19, 2006 | 19.04 | 19.82 | 19.04 | 19.48 | 226,781 | +0.45(+2.35%) |
May 18, 2006 | 19.14 | 19.19 | 19.00 | 19.04 | 112,676 | -0.11(-0.56%) |
May 17, 2006 | 19.27 | 19.27 | 19.10 | 19.14 | 86,325 | -0.13(-0.68%) |
May 16, 2006 | 19.27 | 19.37 | 19.22 | 19.27 | 105,277 | +0.01(+0.04%) |
May 15, 2006 | 19.25 | 19.28 | 19.03 | 19.27 | 160,058 | +0.02(+0.08%) |
May 12, 2006 | 19.22 | 19.30 | 19.17 | 19.25 | 210,685 | +0.02(+0.12%) |
May 11, 2006 | 19.24 | 19.24 | 19.11 | 19.23 | 168,236 | -0.01(-0.04%) |
May 10, 2006 | 19.37 | 19.37 | 19.18 | 19.24 | 217,954 | -0.14(-0.72%) |
May 09, 2006 | 19.24 | 19.39 | 19.22 | 19.37 | 93,854 | +0.13(+0.68%) |
May 08, 2006 | 18.79 | 19.30 | 18.79 | 19.24 | 445,255 | +0.45(+2.42%) |
May 05, 2006 | 18.80 | 18.94 | 18.32 | 18.79 | 557,673 | -0.25(-1.33%) |
May 04, 2006 | 18.88 | 19.09 | 18.87 | 19.04 | 186,540 | +0.15(+0.77%) |
May 03, 2006 | 19.22 | 19.26 | 18.10 | 18.90 | 185,891 | -0.35(-1.84%) |
May 02, 2006 | 19.27 | 19.27 | 19.17 | 19.25 | 90,868 | +0.01(+0.04%) |
May 01, 2006 | 19.17 | 19.56 | 19.17 | 19.24 | 113,975 | +0.10(+0.52%) |
Apr 28, 2006 | 19.14 | 19.24 | 19.10 | 19.14 | 117,350 | +0.00(+0.00%) |
Apr 27, 2006 | 19.13 | 19.28 | 19.10 | 19.14 | 130,850 | +0.01(+0.04%) |
Apr 26, 2006 | 19.26 | 19.45 | 19.11 | 19.14 | 110,989 | -0.11(-0.56%) |
Apr 25, 2006 | 19.25 | 19.26 | 19.11 | 19.24 | 100,993 | -0.01(-0.04%) |
Apr 24, 2006 | 19.23 | 19.29 | 19.18 | 19.25 | 133,446 | -0.01(-0.04%) |
Apr 21, 2006 | 19.22 | 19.29 | 19.22 | 19.26 | 30,765 | +0.00(+0.00%) |
Apr 20, 2006 | 19.21 | 19.30 | 19.19 | 19.26 | 270,268 | +0.00(+0.00%) |
Apr 19, 2006 | 19.18 | 19.26 | 19.14 | 19.26 | 182,905 | +0.07(+0.36%) |
Apr 18, 2006 | 19.21 | 19.26 | 19.17 | 19.19 | 132,278 | -0.02(-0.12%) |
Apr 17, 2006 | 19.18 | 19.26 | 19.17 | 19.21 | 692,288 | +0.03(+0.16%) |
Apr 13, 2006 | 19.20 | 19.27 | 19.15 | 19.18 | 309,082 | -0.02(-0.12%) |
Apr 12, 2006 | 19.20 | 19.25 | 19.14 | 19.20 | 450,578 | -0.01(-0.04%) |
Apr 11, 2006 | 19.24 | 19.27 | 19.18 | 19.21 | 100,864 | -0.05(-0.24%) |
Apr 10, 2006 | 18.94 | 19.33 | 18.90 | 19.26 | 558,841 | +0.31(+1.63%) |
Apr 07, 2006 | 19.10 | 19.54 | 18.87 | 18.95 | 219,642 | -0.22(-1.17%) |
Apr 06, 2006 | 19.20 | 19.26 | 19.07 | 19.17 | 57,636 | -0.05(-0.24%) |
Apr 05, 2006 | 19.17 | 19.26 | 19.06 | 19.22 | 44,006 | +0.05(+0.28%) |
Apr 04, 2006 | 19.24 | 19.26 | 19.14 | 19.17 | 227,041 | -0.04(-0.20%) |