Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.31 | 21.35 | 21.31 | 21.35 | 10,165 | +0.06(+0.28%) |
Jun 29, 2006 | 21.11 | 21.29 | 20.99 | 21.29 | 9,502 | +0.56(+2.69%) |
Jun 28, 2006 | 20.76 | 20.76 | 20.62 | 20.73 | 4,419 | -0.08(-0.37%) |
Jun 27, 2006 | 21.09 | 21.09 | 20.76 | 20.81 | 5,524 | -0.24(-1.14%) |
Jun 26, 2006 | 21.02 | 21.05 | 20.95 | 21.05 | 16,353 | -0.06(-0.30%) |
Jun 23, 2006 | 20.96 | 21.20 | 20.96 | 21.11 | 7,513 | +0.00(+0.00%) |
Jun 22, 2006 | 21.13 | 21.13 | 21.02 | 21.11 | 6,629 | -0.15(-0.72%) |
Jun 21, 2006 | 20.95 | 21.32 | 20.95 | 21.26 | 12,154 | +0.33(+1.58%) |
Jun 20, 2006 | 21.00 | 21.08 | 20.90 | 20.93 | 7,071 | -0.07(-0.34%) |
Jun 19, 2006 | 21.12 | 21.20 | 21.01 | 21.01 | 4,861 | -0.31(-1.46%) |
Jun 16, 2006 | 21.36 | 21.40 | 21.20 | 21.32 | 41,103 | -0.04(-0.19%) |
Jun 15, 2006 | 20.79 | 21.36 | 20.79 | 21.36 | 21,877 | +0.68(+3.30%) |
Jun 14, 2006 | 20.45 | 20.68 | 20.45 | 20.68 | 4,198 | +0.27(+1.31%) |
Jun 13, 2006 | 20.58 | 20.66 | 20.36 | 20.41 | 713,790 | -0.30(-1.44%) |
Jun 12, 2006 | 21.18 | 21.18 | 20.71 | 20.71 | 75,135 | -0.56(-2.64%) |
Jun 09, 2006 | 21.39 | 21.46 | 21.27 | 21.27 | 2,430 | -0.08(-0.38%) |
Jun 08, 2006 | 21.31 | 21.35 | 20.86 | 21.35 | 10,828 | -0.05(-0.23%) |
Jun 07, 2006 | 21.44 | 21.65 | 21.40 | 21.40 | 21,214 | +0.07(+0.32%) |
Jun 06, 2006 | 21.44 | 21.44 | 21.33 | 21.33 | 12,817 | -0.45(-2.06%) |
Jun 05, 2006 | 22.04 | 22.04 | 21.72 | 21.78 | 8,176 | -0.30(-1.37%) |
Jun 02, 2006 | 22.21 | 22.21 | 22.01 | 22.08 | 4,419 | -0.01(-0.06%) |
Jun 01, 2006 | 21.79 | 22.10 | 21.79 | 22.10 | 6,850 | +0.31(+1.43%) |
May 31, 2006 | 21.74 | 21.78 | 21.66 | 21.78 | 8,176 | +0.11(+0.52%) |
May 30, 2006 | 21.91 | 21.91 | 21.67 | 21.67 | 78,671 | -0.29(-1.30%) |
May 26, 2006 | 21.98 | 21.98 | 21.91 | 21.96 | 2,872 | +0.13(+0.58%) |
May 25, 2006 | 21.82 | 21.94 | 21.82 | 21.83 | 6,408 | +0.10(+0.48%) |
May 24, 2006 | 21.65 | 21.82 | 21.48 | 21.73 | 1,160,406 | -0.18(-0.81%) |
May 23, 2006 | 22.17 | 22.20 | 21.90 | 21.90 | 12,154 | -0.17(-0.76%) |
May 22, 2006 | 21.90 | 22.16 | 21.89 | 22.07 | 19,225 | +0.05(+0.23%) |
May 19, 2006 | 21.90 | 22.13 | 21.87 | 22.02 | 25,855 | +0.11(+0.52%) |
May 18, 2006 | 22.22 | 22.23 | 21.91 | 21.91 | 5,524 | -0.22(-1.00%) |
May 17, 2006 | 22.32 | 22.32 | 22.13 | 22.13 | 79,113 | -0.53(-2.36%) |
May 16, 2006 | 22.71 | 22.76 | 22.63 | 22.66 | 11,712 | -0.04(-0.16%) |
May 15, 2006 | 22.65 | 22.71 | 22.55 | 22.70 | 6,850 | -0.06(-0.26%) |
May 12, 2006 | 23.10 | 23.10 | 22.76 | 22.76 | 9,502 | -0.50(-2.14%) |
May 11, 2006 | 23.50 | 23.52 | 23.24 | 23.25 | 24,971 | -0.26(-1.12%) |
May 10, 2006 | 23.44 | 23.59 | 23.44 | 23.52 | 131,487 | +0.11(+0.46%) |
May 09, 2006 | 23.45 | 23.45 | 23.39 | 23.41 | 23,866 | -0.02(-0.10%) |