Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.70 | 19.99 | 19.62 | 19.62 | 6,115 | -0.13(-0.65%) |
Jun 29, 2006 | 19.73 | 19.89 | 19.63 | 19.75 | 11,908 | +0.02(+0.09%) |
Jun 28, 2006 | 19.57 | 19.81 | 19.57 | 19.73 | 3,862 | +0.03(+0.17%) |
Jun 27, 2006 | 19.81 | 19.85 | 19.70 | 19.70 | 7,402 | -0.13(-0.64%) |
Jun 26, 2006 | 19.89 | 19.90 | 19.82 | 19.82 | 9,977 | -0.06(-0.31%) |
Jun 23, 2006 | 19.59 | 19.89 | 19.59 | 19.89 | 8,046 | +0.19(+0.95%) |
Jun 22, 2006 | 19.73 | 19.73 | 19.70 | 19.70 | 3,218 | +0.05(+0.24%) |
Jun 21, 2006 | 19.66 | 19.72 | 19.50 | 19.65 | 10,299 | -0.09(-0.44%) |
Jun 20, 2006 | 19.75 | 19.85 | 19.74 | 19.74 | 5,471 | -0.02(-0.09%) |
Jun 19, 2006 | 19.97 | 19.97 | 19.75 | 19.76 | 12,552 | -0.21(-1.03%) |
Jun 16, 2006 | 19.96 | 19.98 | 19.96 | 19.96 | 1,287 | +0.09(+0.47%) |
Jun 15, 2006 | 19.78 | 20.18 | 18.64 | 19.87 | 10,299 | +0.03(+0.14%) |
Jun 14, 2006 | 19.78 | 20.12 | 19.78 | 19.84 | 9,011 | +0.06(+0.31%) |
Jun 13, 2006 | 19.89 | 19.89 | 19.76 | 19.78 | 8,046 | -0.14(-0.69%) |
Jun 12, 2006 | 20.02 | 20.24 | 19.85 | 19.92 | 4,827 | -0.01(-0.03%) |
Jun 09, 2006 | 19.89 | 20.06 | 19.89 | 19.92 | 6,758 | +0.04(+0.19%) |
Jun 08, 2006 | 19.89 | 19.89 | 19.75 | 19.89 | 13,195 | -0.03(-0.16%) |
Jun 07, 2006 | 19.89 | 19.92 | 19.89 | 19.92 | 2,574 | +0.01(+0.03%) |
Jun 06, 2006 | 19.99 | 20.01 | 19.91 | 19.91 | 11,586 | -0.16(-0.81%) |
Jun 05, 2006 | 19.97 | 20.17 | 19.90 | 20.07 | 8,689 | +0.11(+0.53%) |
Jun 02, 2006 | 19.93 | 20.20 | 19.93 | 19.97 | 5,793 | +0.07(+0.33%) |
Jun 01, 2006 | 19.98 | 20.04 | 19.90 | 19.90 | 8,689 | -0.08(-0.40%) |
May 31, 2006 | 20.02 | 20.03 | 19.96 | 19.98 | 5,149 | -0.11(-0.53%) |
May 30, 2006 | 20.01 | 20.09 | 19.84 | 20.09 | 5,471 | +0.05(+0.23%) |
May 26, 2006 | 19.93 | 20.13 | 19.78 | 20.04 | 10,299 | +0.06(+0.31%) |
May 25, 2006 | 20.09 | 20.20 | 19.98 | 19.98 | 44,093 | -0.12(-0.60%) |
May 24, 2006 | 19.89 | 20.10 | 19.76 | 20.10 | 13,517 | +0.21(+1.08%) |
May 23, 2006 | 19.85 | 20.04 | 19.65 | 19.89 | 14,805 | +0.09(+0.46%) |
May 22, 2006 | 20.04 | 20.20 | 19.79 | 19.79 | 19,954 | -0.18(-0.92%) |
May 19, 2006 | 20.20 | 20.20 | 19.96 | 19.98 | 14,483 | -0.22(-1.08%) |
May 18, 2006 | 20.04 | 20.20 | 19.96 | 20.20 | 15,448 | +0.09(+0.46%) |
May 17, 2006 | 20.05 | 20.12 | 20.04 | 20.10 | 16,092 | +0.06(+0.28%) |
May 16, 2006 | 20.01 | 20.12 | 20.01 | 20.05 | 15,770 | -0.07(-0.36%) |
May 15, 2006 | 20.51 | 20.51 | 20.12 | 20.12 | 31,863 | -0.39(-1.89%) |
May 12, 2006 | 20.65 | 20.65 | 20.44 | 20.51 | 20,598 | -0.09(-0.45%) |
May 11, 2006 | 20.58 | 20.74 | 20.58 | 20.60 | 7,402 | -0.06(-0.30%) |
May 10, 2006 | 20.74 | 20.77 | 20.51 | 20.66 | 45,702 | -0.08(-0.39%) |
May 09, 2006 | 20.74 | 20.82 | 20.74 | 20.74 | 14,161 | -0.07(-0.36%) |
May 08, 2006 | 20.83 | 20.88 | 20.77 | 20.82 | 15,448 | -0.06(-0.27%) |
May 05, 2006 | 20.84 | 20.97 | 20.84 | 20.87 | 21,564 | +0.06(+0.27%) |
May 04, 2006 | 21.06 | 21.07 | 20.82 | 20.82 | 13,839 | -0.16(-0.76%) |
May 03, 2006 | 21.06 | 21.07 | 20.86 | 20.98 | 8,046 | -0.09(-0.43%) |
May 02, 2006 | 21.09 | 21.09 | 20.94 | 21.07 | 6,758 | -0.06(-0.28%) |
May 01, 2006 | 21.13 | 21.13 | 21.11 | 21.12 | 13,195 | +0.02(+0.09%) |
Apr 28, 2006 | 20.71 | 21.15 | 20.58 | 21.11 | 28,322 | +0.32(+1.54%) |
Apr 27, 2006 | 20.68 | 20.79 | 20.60 | 20.79 | 8,368 | +0.05(+0.22%) |
Apr 26, 2006 | 20.73 | 20.82 | 20.58 | 20.74 | 14,483 | -0.08(-0.37%) |
Apr 25, 2006 | 20.80 | 20.96 | 20.69 | 20.82 | 16,414 | +0.00(+0.01%) |
Apr 24, 2006 | 20.82 | 20.96 | 20.79 | 20.81 | 20,598 | -0.08(-0.39%) |
Apr 21, 2006 | 20.97 | 20.97 | 20.89 | 20.89 | 10,942 | -0.08(-0.37%) |
Apr 20, 2006 | 21.21 | 21.25 | 20.82 | 20.97 | 17,379 | -0.20(-0.95%) |
Apr 19, 2006 | 21.05 | 21.18 | 20.96 | 21.17 | 12,552 | +0.10(+0.49%) |
Apr 18, 2006 | 20.97 | 21.14 | 20.93 | 21.07 | 19,954 | +0.04(+0.18%) |
Apr 17, 2006 | 20.86 | 21.12 | 20.82 | 21.03 | 40,875 | +0.19(+0.89%) |
Apr 13, 2006 | 20.80 | 20.85 | 20.80 | 20.85 | 10,942 | +0.05(+0.22%) |
Apr 12, 2006 | 20.82 | 20.86 | 20.75 | 20.80 | 6,115 | -0.05(-0.22%) |
Apr 11, 2006 | 20.74 | 20.85 | 20.74 | 20.85 | 12,552 | +0.12(+0.57%) |
Apr 10, 2006 | 20.77 | 20.81 | 20.69 | 20.73 | 9,333 | +0.03(+0.17%) |
Apr 07, 2006 | 20.82 | 20.82 | 20.69 | 20.70 | 10,299 | -0.12(-0.58%) |
Apr 06, 2006 | 20.66 | 20.85 | 20.66 | 20.82 | 25,748 | +0.20(+0.98%) |
Apr 05, 2006 | 20.70 | 20.74 | 20.51 | 20.62 | 39,587 | -0.08(-0.38%) |
Apr 04, 2006 | 20.66 | 20.85 | 20.66 | 20.69 | 16,736 | -0.05(-0.22%) |