Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.80 | 20.29 | 19.51 | 20.11 | 217,467 | +0.71(+3.66%) |
Jun 29, 2006 | 19.40 | 19.40 | 19.40 | 19.40 | 0 | +0.91(+4.92%) |
Jun 28, 2006 | 18.84 | 18.84 | 18.34 | 18.49 | 85,146 | +0.05(+0.27%) |
Jun 27, 2006 | 19.18 | 19.35 | 18.44 | 18.44 | 88,324 | -0.60(-3.15%) |
Jun 23, 2006 | 18.66 | 19.24 | 18.36 | 19.04 | 146,773 | +0.31(+1.66%) |
Jun 22, 2006 | 18.75 | 19.10 | 18.50 | 18.73 | 109,028 | -0.25(-1.32%) |
Jun 21, 2006 | 18.33 | 19.03 | 18.21 | 18.98 | 144,365 | +0.70(+3.83%) |
Jun 20, 2006 | 18.28 | 18.69 | 18.12 | 18.28 | 82,340 | -0.10(-0.54%) |
Jun 19, 2006 | 18.60 | 18.69 | 17.95 | 18.38 | 142,183 | -0.69(-3.62%) |
Jun 16, 2006 | 18.90 | 19.07 | 18.58 | 19.07 | 258,820 | +0.31(+1.65%) |
Jun 15, 2006 | 18.50 | 18.81 | 18.28 | 18.76 | 213,591 | +0.77(+4.28%) |
Jun 14, 2006 | 17.60 | 18.18 | 17.27 | 17.99 | 296,980 | +0.36(+2.04%) |
Jun 13, 2006 | 17.00 | 18.01 | 17.00 | 17.63 | 406,781 | -0.52(-2.87%) |
Jun 12, 2006 | 19.13 | 19.52 | 18.15 | 18.15 | 120,729 | -1.26(-6.49%) |
Jun 09, 2006 | 19.73 | 19.73 | 18.79 | 19.41 | 146,748 | -0.19(-0.97%) |
Jun 08, 2006 | 19.26 | 19.68 | 18.42 | 19.60 | 309,136 | -0.24(-1.21%) |
Jun 07, 2006 | 20.07 | 20.77 | 19.62 | 19.84 | 192,797 | -0.58(-2.84%) |
Jun 06, 2006 | 20.98 | 21.07 | 20.02 | 20.42 | 351,811 | -0.63(-2.99%) |
Jun 05, 2006 | 21.16 | 21.93 | 20.80 | 21.05 | 354,693 | +0.31(+1.49%) |
Jun 02, 2006 | 21.16 | 21.40 | 20.52 | 20.74 | 315,914 | -0.37(-1.75%) |
Jun 01, 2006 | 20.90 | 21.12 | 20.42 | 21.11 | 548,505 | -0.09(-0.42%) |
May 31, 2006 | 20.84 | 21.43 | 20.29 | 21.20 | 1,650,038 | +0.50(+2.42%) |
May 30, 2006 | 21.50 | 21.50 | 20.60 | 20.70 | 465,723 | -0.19(-0.91%) |
May 26, 2006 | 20.70 | 21.07 | 20.33 | 20.89 | 186,891 | +0.39(+1.90%) |
May 25, 2006 | 20.47 | 20.97 | 20.30 | 20.50 | 203,245 | +0.03(+0.15%) |
May 24, 2006 | 20.65 | 21.09 | 20.00 | 20.47 | 252,868 | -0.38(-1.82%) |
May 23, 2006 | 21.36 | 22.00 | 20.75 | 20.85 | 312,559 | -0.35(-1.65%) |
May 22, 2006 | 21.20 | 21.20 | 21.20 | 21.20 | 0 | +0.00(+0.00%) |
May 19, 2006 | 21.00 | 21.56 | 20.36 | 21.20 | 283,895 | -0.02(-0.09%) |
May 18, 2006 | 21.64 | 22.05 | 20.91 | 21.22 | 237,807 | +0.02(+0.09%) |
May 17, 2006 | 22.00 | 22.62 | 21.20 | 21.20 | 321,275 | -0.56(-2.57%) |
May 16, 2006 | 22.50 | 23.28 | 21.53 | 21.76 | 277,263 | -0.63(-2.81%) |
May 15, 2006 | 21.91 | 22.49 | 21.50 | 22.39 | 380,164 | -0.47(-2.06%) |
May 12, 2006 | 23.89 | 24.08 | 22.40 | 22.86 | 279,201 | -1.09(-4.55%) |
May 11, 2006 | 24.82 | 25.24 | 23.79 | 23.95 | 335,913 | -0.36(-1.48%) |
May 10, 2006 | 25.33 | 25.36 | 24.12 | 24.31 | 275,975 | -1.06(-4.18%) |
May 09, 2006 | 24.47 | 25.58 | 24.41 | 25.37 | 267,528 | +1.00(+4.10%) |
May 08, 2006 | 24.00 | 24.48 | 23.80 | 24.37 | 303,899 | -0.20(-0.81%) |
May 05, 2006 | 25.00 | 25.37 | 24.20 | 24.57 | 297,363 | -0.43(-1.72%) |
May 04, 2006 | 24.87 | 25.68 | 24.87 | 25.00 | 366,099 | -0.40(-1.57%) |
May 03, 2006 | 26.75 | 26.93 | 24.85 | 25.40 | 565,861 | -1.32(-4.94%) |
May 02, 2006 | 26.91 | 27.00 | 24.71 | 26.72 | 718,269 | -0.28(-1.04%) |
May 01, 2006 | 28.24 | 28.25 | 27.00 | 27.00 | 225,217 | -0.70(-2.53%) |
Apr 28, 2006 | 27.70 | 27.70 | 27.70 | 27.70 | 0 | +1.35(+5.12%) |
Apr 27, 2006 | 26.80 | 28.08 | 25.00 | 26.35 | 322,938 | -1.15(-4.18%) |
Apr 26, 2006 | 27.50 | 27.99 | 27.31 | 27.50 | 192,380 | +0.50(+1.85%) |
Apr 25, 2006 | 27.36 | 27.71 | 26.90 | 27.00 | 236,142 | +0.00(+0.00%) |
Apr 24, 2006 | 27.99 | 27.99 | 27.00 | 27.00 | 229,018 | -1.11(-3.95%) |
Apr 21, 2006 | 27.88 | 28.50 | 27.53 | 28.11 | 317,848 | +1.01(+3.73%) |
Apr 20, 2006 | 29.62 | 29.62 | 26.90 | 27.10 | 692,936 | -2.89(-9.64%) |
Apr 19, 2006 | 29.85 | 30.04 | 29.00 | 29.99 | 254,422 | +0.31(+1.04%) |
Apr 18, 2006 | 30.00 | 30.14 | 29.46 | 29.68 | 239,368 | -0.02(-0.07%) |
Apr 17, 2006 | 29.34 | 29.99 | 29.28 | 29.70 | 154,980 | +0.59(+2.03%) |
Apr 13, 2006 | 28.76 | 29.23 | 28.50 | 29.11 | 163,892 | +0.51(+1.78%) |
Apr 12, 2006 | 27.70 | 29.14 | 27.70 | 28.60 | 338,499 | +1.25(+4.57%) |
Apr 11, 2006 | 27.57 | 28.23 | 27.25 | 27.35 | 288,673 | -0.63(-2.25%) |
Apr 10, 2006 | 28.77 | 29.25 | 27.50 | 27.98 | 211,065 | -0.37(-1.31%) |
Apr 07, 2006 | 28.50 | 28.72 | 27.70 | 28.35 | 461,317 | -0.54(-1.87%) |
Apr 06, 2006 | 29.85 | 29.85 | 28.19 | 28.89 | 457,115 | -0.80(-2.69%) |
Apr 05, 2006 | 29.70 | 30.03 | 29.48 | 29.69 | 251,793 | +0.00(+0.00%) |
Apr 04, 2006 | 29.31 | 30.07 | 29.16 | 29.69 | 254,988 | +0.45(+1.54%) |