Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.81 | 19.81 | 19.47 | 19.62 | 350,916 | -0.19(-0.94%) |
Jun 29, 2006 | 19.88 | 20.13 | 19.66 | 19.81 | 219,290 | -0.05(-0.23%) |
Jun 28, 2006 | 19.68 | 19.96 | 19.57 | 19.85 | 229,505 | +0.06(+0.31%) |
Jun 27, 2006 | 19.48 | 19.81 | 19.48 | 19.79 | 172,743 | +0.30(+1.55%) |
Jun 26, 2006 | 19.67 | 19.67 | 19.39 | 19.49 | 83,009 | -0.14(-0.71%) |
Jun 23, 2006 | 19.06 | 19.68 | 19.02 | 19.63 | 174,165 | +0.53(+2.79%) |
Jun 22, 2006 | 18.96 | 19.12 | 18.93 | 19.10 | 84,561 | +0.16(+0.86%) |
Jun 21, 2006 | 18.93 | 19.03 | 18.89 | 18.93 | 170,027 | +0.09(+0.49%) |
Jun 20, 2006 | 18.79 | 18.86 | 18.78 | 18.84 | 58,184 | +0.04(+0.21%) |
Jun 19, 2006 | 18.64 | 18.93 | 18.64 | 18.80 | 68,399 | +0.18(+0.96%) |
Jun 16, 2006 | 18.87 | 18.87 | 18.56 | 18.62 | 117,015 | -0.22(-1.19%) |
Jun 15, 2006 | 18.70 | 18.91 | 18.70 | 18.85 | 99,560 | +0.18(+0.95%) |
Jun 14, 2006 | 18.81 | 18.81 | 18.66 | 18.67 | 115,205 | -0.13(-0.70%) |
Jun 13, 2006 | 19.13 | 19.13 | 18.80 | 18.80 | 95,422 | -0.34(-1.78%) |
Jun 12, 2006 | 19.17 | 19.26 | 19.13 | 19.14 | 88,957 | -0.03(-0.16%) |
Jun 09, 2006 | 19.03 | 19.32 | 19.01 | 19.17 | 120,894 | +0.17(+0.90%) |
Jun 08, 2006 | 18.96 | 19.03 | 18.79 | 19.00 | 73,183 | +0.01(+0.04%) |
Jun 07, 2006 | 19.00 | 19.06 | 18.96 | 18.99 | 63,227 | -0.02(-0.12%) |
Jun 06, 2006 | 19.05 | 19.05 | 18.75 | 19.02 | 153,736 | -0.05(-0.24%) |
Jun 05, 2006 | 19.23 | 19.37 | 19.05 | 19.06 | 88,698 | -0.15(-0.80%) |
Jun 02, 2006 | 19.49 | 19.49 | 19.22 | 19.22 | 87,664 | -0.29(-1.47%) |
Jun 01, 2006 | 19.30 | 19.53 | 19.25 | 19.51 | 115,593 | +0.24(+1.24%) |
May 31, 2006 | 18.93 | 19.27 | 18.92 | 19.27 | 177,656 | +0.34(+1.80%) |
May 30, 2006 | 19.53 | 19.53 | 18.84 | 18.93 | 129,815 | -0.61(-3.13%) |
May 26, 2006 | 19.45 | 19.61 | 19.35 | 19.54 | 54,305 | +0.05(+0.24%) |
May 25, 2006 | 19.32 | 19.50 | 19.30 | 19.49 | 172,225 | +0.18(+0.92%) |
May 24, 2006 | 19.44 | 19.57 | 19.25 | 19.31 | 122,057 | -0.09(-0.48%) |
May 23, 2006 | 19.47 | 19.57 | 19.32 | 19.40 | 184,121 | -0.07(-0.36%) |
May 22, 2006 | 19.55 | 19.55 | 19.34 | 19.47 | 92,577 | -0.09(-0.44%) |
May 19, 2006 | 19.12 | 19.90 | 19.12 | 19.56 | 225,884 | +0.45(+2.35%) |
May 18, 2006 | 19.22 | 19.27 | 19.08 | 19.11 | 112,231 | -0.11(-0.56%) |
May 17, 2006 | 19.34 | 19.35 | 19.17 | 19.22 | 85,983 | -0.13(-0.68%) |
May 16, 2006 | 19.34 | 19.45 | 19.30 | 19.35 | 104,861 | +0.01(+0.04%) |
May 15, 2006 | 19.33 | 19.36 | 19.10 | 19.34 | 159,425 | +0.02(+0.08%) |
May 12, 2006 | 19.30 | 19.37 | 19.25 | 19.33 | 209,851 | +0.02(+0.12%) |
May 11, 2006 | 19.31 | 19.32 | 19.19 | 19.30 | 167,571 | -0.01(-0.04%) |
May 10, 2006 | 19.44 | 19.44 | 19.26 | 19.31 | 217,092 | -0.14(-0.72%) |
May 09, 2006 | 19.31 | 19.47 | 19.30 | 19.45 | 93,482 | +0.13(+0.68%) |
May 08, 2006 | 18.86 | 19.38 | 18.86 | 19.32 | 443,494 | +0.46(+2.42%) |
May 05, 2006 | 18.87 | 19.02 | 18.39 | 18.86 | 555,467 | -0.26(-1.33%) |
May 04, 2006 | 18.96 | 19.16 | 18.95 | 19.12 | 185,802 | +0.15(+0.77%) |
May 03, 2006 | 19.30 | 19.34 | 18.18 | 18.97 | 185,155 | -0.36(-1.84%) |
May 02, 2006 | 19.35 | 19.35 | 19.24 | 19.33 | 90,509 | +0.01(+0.04%) |
May 01, 2006 | 19.25 | 19.64 | 19.25 | 19.32 | 113,524 | +0.10(+0.52%) |
Apr 28, 2006 | 19.21 | 19.32 | 19.17 | 19.22 | 116,886 | +0.00(+0.00%) |
Apr 27, 2006 | 19.20 | 19.36 | 19.17 | 19.22 | 130,333 | +0.01(+0.04%) |
Apr 26, 2006 | 19.34 | 19.53 | 19.19 | 19.21 | 110,550 | -0.11(-0.56%) |
Apr 25, 2006 | 19.33 | 19.34 | 19.19 | 19.32 | 100,594 | -0.01(-0.04%) |
Apr 24, 2006 | 19.30 | 19.37 | 19.26 | 19.33 | 132,919 | -0.01(-0.04%) |
Apr 21, 2006 | 19.30 | 19.37 | 19.30 | 19.34 | 30,643 | +0.00(+0.00%) |
Apr 20, 2006 | 19.29 | 19.37 | 19.27 | 19.34 | 269,199 | +0.00(+0.00%) |
Apr 19, 2006 | 19.26 | 19.34 | 19.22 | 19.34 | 182,181 | +0.07(+0.36%) |
Apr 18, 2006 | 19.29 | 19.34 | 19.25 | 19.27 | 131,755 | -0.02(-0.12%) |
Apr 17, 2006 | 19.26 | 19.34 | 19.25 | 19.29 | 689,549 | +0.03(+0.16%) |
Apr 13, 2006 | 19.28 | 19.34 | 19.23 | 19.26 | 307,860 | -0.02(-0.12%) |
Apr 12, 2006 | 19.28 | 19.33 | 19.21 | 19.28 | 448,795 | -0.01(-0.04%) |
Apr 11, 2006 | 19.32 | 19.35 | 19.26 | 19.29 | 100,465 | -0.05(-0.24%) |
Apr 10, 2006 | 19.02 | 19.40 | 18.97 | 19.34 | 556,630 | +0.31(+1.63%) |
Apr 07, 2006 | 19.18 | 19.62 | 18.95 | 19.03 | 218,773 | -0.22(-1.17%) |
Apr 06, 2006 | 19.28 | 19.34 | 19.14 | 19.25 | 57,408 | -0.05(-0.24%) |
Apr 05, 2006 | 19.25 | 19.34 | 19.13 | 19.30 | 43,832 | +0.05(+0.28%) |
Apr 04, 2006 | 19.31 | 19.34 | 19.22 | 19.24 | 226,143 | -0.04(-0.20%) |