Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.86 | 23.06 | 22.52 | 23.01 | 236,374 | +0.31(+1.37%) |
Jun 29, 2006 | 22.02 | 22.74 | 21.86 | 22.70 | 323,998 | +0.72(+3.29%) |
Jun 28, 2006 | 21.85 | 22.19 | 21.61 | 21.97 | 199,239 | +0.20(+0.90%) |
Jun 27, 2006 | 22.03 | 22.25 | 21.73 | 21.78 | 257,654 | -0.23(-1.02%) |
Jun 26, 2006 | 21.80 | 22.05 | 21.72 | 22.00 | 210,505 | +0.26(+1.21%) |
Jun 23, 2006 | 21.57 | 21.84 | 21.41 | 21.74 | 231,993 | -0.10(-0.44%) |
Jun 22, 2006 | 21.98 | 22.14 | 21.45 | 21.83 | 247,640 | -0.29(-1.30%) |
Jun 21, 2006 | 21.62 | 22.30 | 21.52 | 22.12 | 389,924 | +0.85(+3.99%) |
Jun 20, 2006 | 21.52 | 21.55 | 21.09 | 21.27 | 325,041 | -0.27(-1.27%) |
Jun 19, 2006 | 22.12 | 22.26 | 21.21 | 21.55 | 204,663 | -0.38(-1.73%) |
Jun 16, 2006 | 21.83 | 22.38 | 21.61 | 21.92 | 601,889 | +0.09(+0.42%) |
Jun 15, 2006 | 21.28 | 21.95 | 21.09 | 21.83 | 359,673 | +0.62(+2.94%) |
Jun 14, 2006 | 21.07 | 21.57 | 21.07 | 21.21 | 199,656 | +0.02(+0.09%) |
Jun 13, 2006 | 21.34 | 21.65 | 21.01 | 21.19 | 275,805 | -0.32(-1.47%) |
Jun 12, 2006 | 22.27 | 22.27 | 21.46 | 21.51 | 195,692 | -0.76(-3.42%) |
Jun 09, 2006 | 22.62 | 22.74 | 22.01 | 22.27 | 149,585 | -0.28(-1.25%) |
Jun 08, 2006 | 23.00 | 23.00 | 21.57 | 22.55 | 328,796 | -0.45(-1.94%) |
Jun 07, 2006 | 22.83 | 23.30 | 22.67 | 23.00 | 308,351 | +0.13(+0.57%) |
Jun 06, 2006 | 23.09 | 23.27 | 22.42 | 22.87 | 413,708 | -0.10(-0.44%) |
Jun 05, 2006 | 23.27 | 23.41 | 22.86 | 22.97 | 419,340 | -0.37(-1.60%) |
Jun 02, 2006 | 23.37 | 23.53 | 22.87 | 23.34 | 393,471 | +0.12(+0.50%) |
Jun 01, 2006 | 22.72 | 23.23 | 22.59 | 23.23 | 258,906 | +0.59(+2.60%) |
May 31, 2006 | 23.01 | 23.14 | 22.16 | 22.64 | 477,130 | -0.27(-1.19%) |
May 30, 2006 | 23.02 | 23.25 | 22.89 | 22.91 | 322,746 | -0.12(-0.52%) |
May 26, 2006 | 23.84 | 23.94 | 22.94 | 23.03 | 387,003 | -0.69(-2.91%) |
May 25, 2006 | 23.51 | 23.80 | 23.33 | 23.72 | 150,003 | +0.46(+1.96%) |
May 24, 2006 | 23.27 | 23.44 | 22.37 | 23.27 | 304,387 | -0.04(-0.16%) |
May 23, 2006 | 23.34 | 23.61 | 23.04 | 23.30 | 527,201 | +0.20(+0.85%) |
May 22, 2006 | 23.10 | 23.43 | 22.89 | 23.11 | 377,615 | +0.05(+0.23%) |
May 19, 2006 | 23.35 | 23.63 | 22.89 | 23.06 | 223,022 | -0.42(-1.78%) |
May 18, 2006 | 23.61 | 23.97 | 23.44 | 23.47 | 220,101 | -0.01(-0.04%) |
May 17, 2006 | 23.64 | 24.01 | 23.08 | 23.48 | 241,173 | -0.28(-1.19%) |
May 16, 2006 | 23.99 | 24.30 | 23.62 | 23.76 | 312,523 | -0.20(-0.84%) |
May 15, 2006 | 24.53 | 24.80 | 23.09 | 23.97 | 550,567 | -0.55(-2.25%) |
May 12, 2006 | 24.62 | 26.31 | 24.45 | 24.52 | 1,481,254 | +0.37(+1.55%) |
May 11, 2006 | 24.85 | 25.04 | 24.09 | 24.14 | 300,006 | -0.65(-2.63%) |
May 10, 2006 | 25.30 | 25.30 | 23.94 | 24.80 | 315,235 | -0.40(-1.60%) |
May 09, 2006 | 25.06 | 25.86 | 25.06 | 25.20 | 241,173 | -0.10(-0.40%) |
May 08, 2006 | 24.88 | 25.37 | 24.45 | 25.30 | 210,087 | +0.73(+2.99%) |
May 05, 2006 | 24.21 | 25.16 | 23.92 | 24.57 | 330,257 | +1.63(+7.11%) |
May 04, 2006 | 23.21 | 23.27 | 22.86 | 22.94 | 65,717 | -0.16(-0.69%) |
May 03, 2006 | 23.05 | 23.25 | 22.60 | 23.09 | 142,492 | +0.08(+0.33%) |
May 02, 2006 | 22.98 | 23.10 | 22.38 | 23.02 | 139,780 | +0.11(+0.50%) |
May 01, 2006 | 22.60 | 23.30 | 22.53 | 22.90 | 135,190 | +0.35(+1.53%) |
Apr 28, 2006 | 22.68 | 22.82 | 22.36 | 22.56 | 82,825 | -0.17(-0.76%) |
Apr 27, 2006 | 22.41 | 23.09 | 22.29 | 22.73 | 148,542 | +0.20(+0.89%) |
Apr 26, 2006 | 22.49 | 22.78 | 22.26 | 22.53 | 131,226 | +0.13(+0.60%) |
Apr 25, 2006 | 22.67 | 22.67 | 22.10 | 22.39 | 93,256 | -0.28(-1.23%) |
Apr 24, 2006 | 23.01 | 23.08 | 22.55 | 22.67 | 60,919 | -0.31(-1.36%) |
Apr 21, 2006 | 23.49 | 23.49 | 22.80 | 22.98 | 131,435 | -0.07(-0.29%) |
Apr 20, 2006 | 23.01 | 23.10 | 22.85 | 23.05 | 102,018 | -0.03(-0.12%) |
Apr 19, 2006 | 22.74 | 23.10 | 22.74 | 23.08 | 178,167 | +0.29(+1.26%) |
Apr 18, 2006 | 21.81 | 22.94 | 21.81 | 22.79 | 157,722 | +0.98(+4.51%) |
Apr 17, 2006 | 21.78 | 21.88 | 21.70 | 21.81 | 123,924 | -0.02(-0.09%) |
Apr 13, 2006 | 21.73 | 22.05 | 21.57 | 21.83 | 64,048 | +0.10(+0.44%) |
Apr 12, 2006 | 21.68 | 21.83 | 21.55 | 21.73 | 88,040 | +0.07(+0.31%) |
Apr 11, 2006 | 21.80 | 21.95 | 21.59 | 21.67 | 271,841 | -0.09(-0.40%) |
Apr 10, 2006 | 21.52 | 21.95 | 21.45 | 21.75 | 137,068 | +0.17(+0.80%) |
Apr 07, 2006 | 21.94 | 22.05 | 21.50 | 21.58 | 150,628 | -0.25(-1.14%) |
Apr 06, 2006 | 21.45 | 21.96 | 21.34 | 21.83 | 179,002 | +0.35(+1.65%) |
Apr 05, 2006 | 21.57 | 21.66 | 21.38 | 21.47 | 97,637 | -0.18(-0.82%) |
Apr 04, 2006 | 21.58 | 21.82 | 21.44 | 21.65 | 204,037 | +0.09(+0.40%) |