Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.44 | 22.80 | 21.25 | 21.73 | 285,566 | +0.64(+3.03%) |
Jun 29, 2006 | 19.97 | 21.19 | 19.79 | 21.09 | 239,300 | +1.28(+6.46%) |
Jun 28, 2006 | 20.00 | 20.00 | 19.66 | 19.81 | 81,541 | -0.24(-1.20%) |
Jun 27, 2006 | 20.50 | 20.69 | 20.01 | 20.05 | 114,885 | -0.34(-1.67%) |
Jun 26, 2006 | 20.03 | 21.22 | 20.03 | 20.39 | 144,800 | -0.16(-0.78%) |
Jun 23, 2006 | 20.44 | 21.22 | 19.80 | 20.55 | 125,709 | +0.26(+1.28%) |
Jun 22, 2006 | 20.71 | 20.89 | 20.05 | 20.29 | 72,834 | -0.56(-2.69%) |
Jun 21, 2006 | 20.98 | 21.49 | 20.54 | 20.85 | 226,146 | -0.36(-1.70%) |
Jun 20, 2006 | 19.90 | 21.65 | 19.83 | 21.21 | 317,140 | +1.16(+5.79%) |
Jun 19, 2006 | 21.53 | 21.85 | 19.84 | 20.05 | 230,801 | -1.65(-7.60%) |
Jun 16, 2006 | 22.25 | 22.50 | 21.32 | 21.70 | 131,558 | -0.84(-3.73%) |
Jun 15, 2006 | 20.75 | 22.75 | 20.56 | 22.54 | 314,365 | +1.99(+9.68%) |
Jun 14, 2006 | 19.10 | 20.81 | 18.75 | 20.55 | 211,625 | +0.79(+4.00%) |
Jun 13, 2006 | 22.52 | 22.52 | 19.42 | 19.76 | 414,617 | -3.06(-13.41%) |
Jun 12, 2006 | 23.70 | 24.12 | 22.82 | 22.82 | 172,649 | -0.93(-3.92%) |
Jun 09, 2006 | 24.20 | 25.40 | 23.58 | 23.75 | 170,488 | -0.33(-1.37%) |
Jun 08, 2006 | 25.65 | 25.69 | 22.75 | 24.08 | 407,917 | -2.09(-7.99%) |
Jun 07, 2006 | 24.81 | 26.44 | 24.81 | 26.17 | 272,829 | +1.17(+4.68%) |
Jun 06, 2006 | 26.80 | 26.96 | 24.30 | 25.00 | 457,842 | -1.90(-7.06%) |
Jun 05, 2006 | 26.76 | 27.53 | 26.00 | 26.90 | 191,466 | -0.30(-1.10%) |
Jun 02, 2006 | 27.97 | 28.50 | 26.75 | 27.20 | 293,118 | -0.38(-1.38%) |
Jun 01, 2006 | 27.56 | 27.60 | 26.62 | 27.58 | 170,749 | +0.22(+0.80%) |
May 31, 2006 | 28.10 | 28.21 | 26.66 | 27.36 | 217,646 | -0.67(-2.39%) |
May 30, 2006 | 27.60 | 28.58 | 27.48 | 28.03 | 269,745 | +0.60(+2.19%) |
May 26, 2006 | 27.68 | 28.68 | 27.10 | 27.43 | 295,916 | +0.08(+0.29%) |
May 25, 2006 | 26.20 | 27.50 | 26.17 | 27.35 | 284,783 | +1.55(+6.01%) |
May 24, 2006 | 27.00 | 27.70 | 25.16 | 25.80 | 336,804 | -1.29(-4.76%) |
May 23, 2006 | 26.89 | 28.79 | 26.49 | 27.09 | 348,467 | +0.03(+0.11%) |
May 22, 2006 | 28.78 | 28.78 | 25.05 | 27.06 | 507,797 | -1.64(-5.71%) |
May 19, 2006 | 27.01 | 28.70 | 26.01 | 28.70 | 493,136 | +1.60(+5.90%) |
May 18, 2006 | 28.46 | 29.95 | 26.26 | 27.10 | 515,325 | -1.46(-5.11%) |
May 17, 2006 | 31.49 | 31.49 | 28.05 | 28.56 | 582,465 | -2.62(-8.40%) |
May 16, 2006 | 30.11 | 31.90 | 28.40 | 31.18 | 748,785 | +1.39(+4.67%) |
May 15, 2006 | 27.94 | 30.19 | 26.16 | 29.79 | 1,333,749 | +2.64(+9.72%) |
May 12, 2006 | 27.28 | 27.90 | 25.38 | 27.15 | 1,330,518 | +1.80(+7.10%) |
May 11, 2006 | 25.48 | 26.50 | 24.84 | 25.35 | 640,219 | +1.04(+4.28%) |
May 10, 2006 | 23.75 | 24.80 | 23.72 | 24.31 | 214,873 | +0.59(+2.49%) |
May 09, 2006 | 24.95 | 25.74 | 23.65 | 23.72 | 195,397 | -1.11(-4.47%) |
May 08, 2006 | 25.00 | 25.75 | 24.21 | 24.83 | 111,936 | -0.03(-0.12%) |
May 05, 2006 | 24.57 | 25.60 | 24.00 | 24.86 | 143,790 | +0.54(+2.22%) |
May 04, 2006 | 24.04 | 24.97 | 23.64 | 24.32 | 104,525 | +0.64(+2.70%) |
May 03, 2006 | 24.08 | 24.14 | 23.54 | 23.68 | 92,747 | -0.52(-2.15%) |
May 02, 2006 | 24.38 | 24.53 | 23.87 | 24.20 | 52,560 | +0.15(+0.62%) |
May 01, 2006 | 25.53 | 26.18 | 23.81 | 24.05 | 279,795 | -1.13(-4.49%) |
Apr 28, 2006 | 24.40 | 25.60 | 24.24 | 25.18 | 449,000 | +0.99(+4.09%) |
Apr 27, 2006 | 21.80 | 24.47 | 21.20 | 24.19 | 532,165 | +2.56(+11.84%) |
Apr 26, 2006 | 21.65 | 21.89 | 21.34 | 21.63 | 56,615 | -0.05(-0.23%) |
Apr 25, 2006 | 22.13 | 22.25 | 21.00 | 21.68 | 130,930 | -0.53(-2.39%) |
Apr 24, 2006 | 22.54 | 22.54 | 22.00 | 22.21 | 56,980 | -0.28(-1.24%) |
Apr 21, 2006 | 22.84 | 22.84 | 21.81 | 22.49 | 126,793 | +0.06(+0.27%) |
Apr 20, 2006 | 22.76 | 22.86 | 22.10 | 22.43 | 65,524 | -0.07(-0.31%) |
Apr 19, 2006 | 23.32 | 23.50 | 22.18 | 22.50 | 369,176 | -0.47(-2.05%) |
Apr 18, 2006 | 21.60 | 23.00 | 21.60 | 22.97 | 652,002 | +1.44(+6.69%) |
Apr 17, 2006 | 19.10 | 22.16 | 19.09 | 21.53 | 838,570 | +2.45(+12.84%) |
Apr 13, 2006 | 18.68 | 19.35 | 18.68 | 19.08 | 130,627 | +0.35(+1.87%) |
Apr 12, 2006 | 18.56 | 19.28 | 18.50 | 18.73 | 67,617 | +0.17(+0.92%) |
Apr 11, 2006 | 18.52 | 19.05 | 18.38 | 18.56 | 69,076 | -0.55(-2.85%) |
Apr 10, 2006 | 19.75 | 19.75 | 18.51 | 19.11 | 166,828 | -0.66(-3.36%) |
Apr 07, 2006 | 20.00 | 20.14 | 19.26 | 19.77 | 172,065 | +0.00(+0.00%) |
Apr 06, 2006 | 18.89 | 19.85 | 18.71 | 19.77 | 346,931 | +1.34(+7.27%) |
Apr 05, 2006 | 18.81 | 20.10 | 18.10 | 18.43 | 650,076 | +0.72(+4.07%) |
Apr 04, 2006 | 17.25 | 18.00 | 16.63 | 17.71 | 174,279 | +0.98(+5.86%) |