Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.98 | 22.69 | 21.83 | 21.98 | 21,000 | -0.29(-1.30%) |
Jun 29, 2006 | 22.27 | 22.27 | 22.27 | 22.27 | 0 | +0.62(+2.86%) |
Jun 28, 2006 | 21.65 | 22.01 | 21.51 | 21.65 | 1,400 | -0.08(-0.36%) |
Jun 27, 2006 | 21.73 | 21.98 | 21.73 | 21.73 | 5,200 | -0.62(-2.78%) |
Jun 23, 2006 | 22.35 | 22.47 | 21.24 | 22.35 | 3,300 | +1.07(+5.02%) |
Jun 22, 2006 | 21.29 | 21.30 | 20.85 | 21.29 | 3,420 | +0.02(+0.12%) |
Jun 21, 2006 | 21.26 | 21.43 | 20.18 | 21.26 | 2,400 | +1.14(+5.67%) |
Jun 20, 2006 | 20.12 | 20.22 | 19.91 | 20.12 | 8,545 | +0.11(+0.55%) |
Jun 19, 2006 | 20.01 | 20.69 | 19.89 | 20.01 | 5,450 | -1.24(-5.84%) |
Jun 16, 2006 | 21.25 | 22.44 | 21.25 | 21.25 | 10,830 | -0.83(-3.77%) |
Jun 15, 2006 | 22.08 | 22.08 | 21.46 | 22.08 | 6,300 | +1.94(+9.62%) |
Jun 14, 2006 | 20.14 | 20.34 | 20.05 | 20.14 | 7,973 | +0.18(+0.89%) |
Jun 13, 2006 | 19.97 | 20.85 | 19.93 | 19.97 | 18,545 | -1.31(-6.16%) |
Jun 12, 2006 | 21.28 | 22.28 | 21.10 | 21.28 | 31,575 | -1.13(-5.02%) |
Jun 09, 2006 | 22.41 | 22.61 | 22.23 | 22.41 | 3,907 | +1.01(+4.74%) |
Jun 08, 2006 | 21.39 | 21.50 | 21.16 | 21.39 | 5,605 | -1.00(-4.46%) |
Jun 07, 2006 | 22.39 | 22.39 | 22.20 | 22.39 | 1,247 | +0.12(+0.54%) |
Jun 06, 2006 | 22.27 | 23.00 | 22.27 | 22.27 | 2,800 | -0.62(-2.70%) |
Jun 05, 2006 | 22.89 | 24.32 | 22.89 | 22.89 | 2,600 | -1.20(-4.96%) |
Jun 02, 2006 | 24.08 | 24.08 | 23.85 | 24.08 | 3,617 | +0.30(+1.28%) |
Jun 01, 2006 | 23.78 | 23.86 | 22.54 | 23.78 | 10,662 | +0.72(+3.14%) |
May 31, 2006 | 23.06 | 23.40 | 23.04 | 23.06 | 2,240 | -0.36(-1.53%) |
May 30, 2006 | 23.41 | 24.30 | 23.41 | 23.41 | 4,400 | +0.14(+0.61%) |
May 26, 2006 | 23.27 | 23.27 | 22.67 | 23.27 | 2,825 | +0.88(+3.93%) |
May 25, 2006 | 22.39 | 22.66 | 22.18 | 22.39 | 6,690 | -0.20(-0.88%) |
May 24, 2006 | 22.59 | 22.82 | 22.30 | 22.59 | 4,225 | -1.04(-4.39%) |
May 23, 2006 | 23.63 | 23.65 | 23.31 | 23.63 | 12,135 | +0.09(+0.37%) |
May 22, 2006 | 23.54 | 23.54 | 23.54 | 23.54 | 0 | +0.00(+0.00%) |
May 19, 2006 | 23.54 | 23.95 | 22.70 | 23.54 | 7,225 | -0.99(-4.04%) |
May 18, 2006 | 24.53 | 24.53 | 24.40 | 24.53 | 1,700 | +0.68(+2.84%) |
May 17, 2006 | 25.15 | 24.50 | 23.80 | 23.85 | 8,447 | -1.29(-5.15%) |
May 16, 2006 | 25.15 | 25.37 | 24.38 | 25.15 | 4,409 | +0.85(+3.49%) |
May 15, 2006 | 24.30 | 25.13 | 24.18 | 24.30 | 10,487 | -1.16(-4.57%) |
May 12, 2006 | 25.46 | 27.73 | 25.46 | 25.46 | 22,911 | -2.27(-8.18%) |
May 11, 2006 | 27.73 | 28.22 | 27.23 | 27.73 | 4,976 | +0.71(+2.61%) |
May 10, 2006 | 27.02 | 27.29 | 26.95 | 27.02 | 10,601 | -0.26(-0.93%) |
May 09, 2006 | 27.28 | 27.28 | 26.61 | 27.28 | 31,803 | +1.02(+3.86%) |
May 08, 2006 | 26.27 | 26.28 | 25.90 | 26.27 | 7,083 | +0.53(+2.04%) |
May 05, 2006 | 25.74 | 25.83 | 25.55 | 25.74 | 11,035 | +0.24(+0.94%) |
May 04, 2006 | 25.50 | 25.82 | 24.80 | 25.50 | 16,252 | +0.85(+3.45%) |
May 03, 2006 | 24.65 | 24.65 | 24.25 | 24.65 | 4,460 | -0.22(-0.88%) |
May 02, 2006 | 24.87 | 25.76 | 24.00 | 24.87 | 2,200 | -0.63(-2.48%) |
May 01, 2006 | 25.50 | 25.63 | 25.50 | 25.50 | 3,700 | +0.04(+0.16%) |
Apr 28, 2006 | 25.46 | 25.46 | 25.46 | 25.46 | 0 | +0.03(+0.12%) |
Apr 27, 2006 | 25.43 | 25.70 | 25.43 | 25.43 | 2,550 | -0.30(-1.17%) |
Apr 26, 2006 | 25.73 | 26.07 | 25.65 | 25.73 | 10,907 | -0.34(-1.29%) |
Apr 25, 2006 | 26.07 | 26.32 | 25.77 | 26.07 | 2,965 | +0.00(+0.00%) |
Apr 24, 2006 | 26.07 | 26.07 | 26.07 | 26.07 | 0 | +0.00(+0.00%) |
Apr 21, 2006 | 25.35 | 26.40 | 25.60 | 26.07 | 2,807 | +0.72(+2.83%) |
Apr 20, 2006 | 25.35 | 25.59 | 25.32 | 25.35 | 5,635 | +0.00(+0.00%) |
Apr 19, 2006 | 25.35 | 25.40 | 25.15 | 25.35 | 2,925 | +0.00(+0.00%) |
Apr 18, 2006 | 25.35 | 25.37 | 24.67 | 25.35 | 3,584 | +0.56(+2.26%) |
Apr 17, 2006 | 24.79 | 24.79 | 24.43 | 24.79 | 7,265 | +0.53(+2.18%) |
Apr 13, 2006 | 24.43 | 24.26 | 24.17 | 24.26 | 2,255 | -0.17(-0.71%) |
Apr 12, 2006 | 24.46 | 24.63 | 24.29 | 24.43 | 2,200 | -0.03(-0.11%) |
Apr 11, 2006 | 24.46 | 24.66 | 24.34 | 24.46 | 6,105 | +0.26(+1.07%) |
Apr 10, 2006 | 24.20 | 25.07 | 24.20 | 24.20 | 11,470 | -0.25(-1.02%) |
Apr 07, 2006 | 24.45 | 25.38 | 24.40 | 24.45 | 3,205 | -0.38(-1.53%) |
Apr 06, 2006 | 24.83 | 24.92 | 24.07 | 24.83 | 12,324 | -0.07(-0.28%) |
Apr 05, 2006 | 24.90 | 25.05 | 23.87 | 24.90 | 2,996 | +0.36(+1.47%) |
Apr 04, 2006 | 24.54 | 24.71 | 23.80 | 24.54 | 5,932 | +0.69(+2.89%) |