Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.91 | 19.97 | 19.66 | 19.69 | 591,141 | -0.16(-0.80%) |
Jun 29, 2006 | 19.00 | 19.90 | 19.00 | 19.85 | 609,543 | +0.90(+4.75%) |
Jun 28, 2006 | 19.19 | 19.19 | 18.77 | 18.95 | 647,709 | -0.14(-0.71%) |
Jun 27, 2006 | 19.35 | 19.46 | 19.02 | 19.08 | 542,934 | -0.21(-1.07%) |
Jun 26, 2006 | 19.32 | 19.52 | 19.20 | 19.29 | 613,690 | +0.08(+0.41%) |
Jun 23, 2006 | 19.09 | 19.42 | 19.02 | 19.21 | 676,299 | +0.06(+0.33%) |
Jun 22, 2006 | 19.24 | 19.40 | 19.10 | 19.15 | 399,286 | -0.16(-0.82%) |
Jun 21, 2006 | 19.13 | 19.49 | 19.13 | 19.31 | 558,047 | +0.06(+0.33%) |
Jun 20, 2006 | 19.34 | 19.50 | 19.16 | 19.24 | 284,550 | -0.12(-0.62%) |
Jun 19, 2006 | 19.63 | 20.02 | 19.24 | 19.36 | 1,261,183 | -0.10(-0.53%) |
Jun 16, 2006 | 19.51 | 19.70 | 19.14 | 19.47 | 1,161,506 | -0.04(-0.20%) |
Jun 15, 2006 | 18.88 | 19.59 | 18.73 | 19.51 | 613,675 | +0.82(+4.39%) |
Jun 14, 2006 | 18.63 | 18.74 | 18.35 | 18.69 | 372,634 | +0.11(+0.60%) |
Jun 13, 2006 | 18.68 | 19.03 | 18.35 | 18.57 | 430,408 | -0.09(-0.47%) |
Jun 12, 2006 | 19.24 | 19.34 | 18.65 | 18.66 | 444,504 | -0.53(-2.78%) |
Jun 09, 2006 | 19.16 | 19.61 | 19.16 | 19.20 | 656,672 | +0.10(+0.54%) |
Jun 08, 2006 | 19.00 | 19.15 | 18.57 | 19.09 | 654,038 | +0.06(+0.33%) |
Jun 07, 2006 | 18.81 | 19.27 | 18.72 | 19.03 | 691,170 | +0.29(+1.53%) |
Jun 06, 2006 | 18.69 | 18.80 | 18.52 | 18.74 | 719,800 | +0.13(+0.68%) |
Jun 05, 2006 | 18.98 | 19.15 | 18.58 | 18.61 | 867,015 | -0.37(-1.93%) |
Jun 02, 2006 | 19.04 | 19.18 | 18.77 | 18.98 | 461,501 | +0.12(+0.63%) |
Jun 01, 2006 | 18.53 | 18.94 | 18.50 | 18.86 | 891,157 | +0.33(+1.80%) |
May 31, 2006 | 18.42 | 18.65 | 18.31 | 18.53 | 944,502 | +0.23(+1.26%) |
May 30, 2006 | 18.71 | 18.87 | 18.29 | 18.30 | 752,212 | -0.55(-2.91%) |
May 26, 2006 | 19.16 | 19.16 | 18.75 | 18.85 | 361,264 | -0.17(-0.88%) |
May 25, 2006 | 18.94 | 19.12 | 18.65 | 19.01 | 419,257 | +0.24(+1.27%) |
May 24, 2006 | 18.73 | 19.00 | 18.49 | 18.77 | 808,673 | +0.05(+0.26%) |
May 23, 2006 | 19.15 | 19.20 | 18.70 | 18.73 | 610,366 | -0.29(-1.55%) |
May 22, 2006 | 19.10 | 19.25 | 18.71 | 19.02 | 517,050 | -0.14(-0.71%) |
May 19, 2006 | 19.05 | 19.38 | 18.90 | 19.16 | 441,996 | +0.10(+0.54%) |
May 18, 2006 | 19.24 | 19.38 | 19.01 | 19.05 | 300,088 | -0.07(-0.37%) |
May 17, 2006 | 19.19 | 19.37 | 19.05 | 19.12 | 586,466 | -0.18(-0.91%) |
May 16, 2006 | 19.47 | 19.53 | 19.21 | 19.30 | 438,801 | -0.10(-0.53%) |
May 15, 2006 | 19.28 | 19.50 | 19.19 | 19.40 | 591,561 | -0.01(-0.04%) |
May 12, 2006 | 19.72 | 19.75 | 19.33 | 19.41 | 750,184 | -0.39(-1.97%) |
May 11, 2006 | 20.34 | 20.37 | 19.79 | 19.80 | 530,220 | -0.49(-2.39%) |
May 10, 2006 | 20.47 | 20.53 | 20.23 | 20.29 | 508,735 | -0.25(-1.20%) |
May 09, 2006 | 20.64 | 20.69 | 20.44 | 20.53 | 746,880 | -0.01(-0.04%) |
May 08, 2006 | 20.50 | 20.67 | 20.49 | 20.54 | 635,905 | -0.07(-0.35%) |
May 05, 2006 | 20.61 | 20.68 | 20.32 | 20.61 | 623,346 | +0.15(+0.74%) |
May 04, 2006 | 20.37 | 20.56 | 20.31 | 20.46 | 515,148 | +0.13(+0.63%) |
May 03, 2006 | 20.37 | 20.53 | 20.23 | 20.33 | 343,949 | -0.06(-0.27%) |
May 02, 2006 | 20.17 | 20.42 | 20.06 | 20.39 | 505,286 | +0.29(+1.47%) |
May 01, 2006 | 20.25 | 20.45 | 20.01 | 20.09 | 566,543 | -0.02(-0.12%) |
Apr 28, 2006 | 20.04 | 20.23 | 19.97 | 20.12 | 540,183 | -0.01(-0.04%) |
Apr 27, 2006 | 20.33 | 20.50 | 20.05 | 20.13 | 902,528 | -0.41(-2.02%) |
Apr 26, 2006 | 19.89 | 20.86 | 19.70 | 20.54 | 1,211,252 | +0.77(+3.91%) |
Apr 25, 2006 | 19.55 | 20.02 | 19.55 | 19.77 | 810,534 | +0.14(+0.73%) |
Apr 24, 2006 | 19.30 | 19.74 | 19.28 | 19.63 | 681,181 | +0.25(+1.31%) |
Apr 21, 2006 | 19.59 | 19.59 | 19.26 | 19.37 | 604,156 | -0.06(-0.29%) |
Apr 20, 2006 | 19.46 | 19.67 | 19.28 | 19.43 | 280,111 | -0.06(-0.33%) |
Apr 19, 2006 | 19.28 | 19.59 | 19.24 | 19.49 | 474,374 | +0.27(+1.41%) |
Apr 18, 2006 | 18.94 | 19.34 | 18.89 | 19.22 | 497,953 | +0.37(+1.99%) |
Apr 17, 2006 | 18.73 | 18.85 | 18.73 | 18.85 | 540,190 | +0.09(+0.47%) |
Apr 13, 2006 | 18.62 | 18.83 | 18.62 | 18.76 | 299,691 | +0.06(+0.30%) |
Apr 12, 2006 | 18.56 | 18.75 | 18.51 | 18.70 | 397,791 | +0.14(+0.77%) |
Apr 11, 2006 | 18.80 | 18.81 | 18.49 | 18.56 | 799,400 | -0.12(-0.64%) |
Apr 10, 2006 | 18.68 | 18.89 | 18.53 | 18.68 | 684,533 | -0.05(-0.25%) |
Apr 07, 2006 | 18.70 | 19.01 | 18.20 | 18.73 | 838,267 | -0.04(-0.21%) |
Apr 06, 2006 | 18.47 | 19.08 | 18.47 | 18.77 | 559,780 | +0.17(+0.90%) |
Apr 05, 2006 | 18.69 | 18.76 | 18.30 | 18.60 | 733,457 | -0.10(-0.51%) |
Apr 04, 2006 | 18.52 | 18.76 | 18.44 | 18.69 | 580,132 | +0.06(+0.34%) |