Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.35 | 20.35 | 19.91 | 20.31 | 150,953 | +0.11(+0.54%) |
Jun 29, 2006 | 20.11 | 20.35 | 19.74 | 20.20 | 112,100 | +0.36(+1.81%) |
Jun 28, 2006 | 19.50 | 19.87 | 19.43 | 19.84 | 34,732 | +0.52(+2.69%) |
Jun 27, 2006 | 20.01 | 20.27 | 19.23 | 19.32 | 45,561 | -0.63(-3.16%) |
Jun 26, 2006 | 19.37 | 20.15 | 19.30 | 19.95 | 20,800 | +0.65(+3.37%) |
Jun 23, 2006 | 19.63 | 19.96 | 19.22 | 19.30 | 36,924 | -0.44(-2.23%) |
Jun 22, 2006 | 19.73 | 19.93 | 19.55 | 19.74 | 27,104 | -0.07(-0.35%) |
Jun 21, 2006 | 19.64 | 20.49 | 19.64 | 19.81 | 48,330 | +0.35(+1.80%) |
Jun 20, 2006 | 19.54 | 19.69 | 19.39 | 19.46 | 47,342 | -0.17(-0.87%) |
Jun 19, 2006 | 19.87 | 20.31 | 19.33 | 19.63 | 39,260 | -0.23(-1.16%) |
Jun 16, 2006 | 19.85 | 20.27 | 19.62 | 19.86 | 169,736 | -0.09(-0.45%) |
Jun 15, 2006 | 19.34 | 20.07 | 19.28 | 19.95 | 34,743 | +0.76(+3.96%) |
Jun 14, 2006 | 19.90 | 19.90 | 18.94 | 19.19 | 57,714 | -0.72(-3.62%) |
Jun 13, 2006 | 19.05 | 20.22 | 19.01 | 19.91 | 66,476 | +0.84(+4.40%) |
Jun 12, 2006 | 19.69 | 19.70 | 18.94 | 19.07 | 42,525 | -0.68(-3.44%) |
Jun 09, 2006 | 20.57 | 20.57 | 19.57 | 19.75 | 57,288 | -0.80(-3.89%) |
Jun 08, 2006 | 20.61 | 20.65 | 20.01 | 20.55 | 71,379 | +0.04(+0.20%) |
Jun 07, 2006 | 20.24 | 20.70 | 19.76 | 20.51 | 168,002 | +0.44(+2.19%) |
Jun 06, 2006 | 19.45 | 20.10 | 19.32 | 20.07 | 75,792 | +0.81(+4.21%) |
Jun 05, 2006 | 19.73 | 20.25 | 19.00 | 19.26 | 122,938 | -0.60(-3.02%) |
Jun 02, 2006 | 19.72 | 19.86 | 19.60 | 19.86 | 40,070 | +0.19(+0.97%) |
Jun 01, 2006 | 19.84 | 19.84 | 19.50 | 19.67 | 51,850 | -0.12(-0.61%) |
May 31, 2006 | 19.12 | 19.92 | 18.95 | 19.79 | 110,166 | +0.80(+4.21%) |
May 30, 2006 | 19.05 | 19.27 | 18.64 | 18.99 | 123,338 | -0.17(-0.89%) |
May 26, 2006 | 19.05 | 19.20 | 18.89 | 19.16 | 108,993 | +0.17(+0.90%) |
May 25, 2006 | 18.70 | 18.99 | 18.44 | 18.99 | 36,999 | +0.37(+1.99%) |
May 24, 2006 | 18.96 | 19.14 | 18.05 | 18.62 | 101,083 | -0.28(-1.48%) |
May 23, 2006 | 19.07 | 19.15 | 18.82 | 18.90 | 59,743 | -0.19(-1.00%) |
May 22, 2006 | 18.91 | 19.18 | 18.74 | 19.09 | 70,551 | +0.08(+0.42%) |
May 19, 2006 | 18.80 | 19.33 | 18.75 | 19.01 | 111,050 | +0.21(+1.12%) |
May 18, 2006 | 19.07 | 19.23 | 18.72 | 18.80 | 54,323 | -0.22(-1.16%) |
May 17, 2006 | 19.15 | 19.19 | 18.51 | 19.02 | 125,693 | -0.23(-1.19%) |
May 16, 2006 | 19.00 | 19.77 | 19.00 | 19.25 | 72,116 | +0.22(+1.16%) |
May 15, 2006 | 18.57 | 19.19 | 18.50 | 19.03 | 95,297 | +0.39(+2.09%) |
May 12, 2006 | 19.12 | 19.47 | 18.64 | 18.64 | 78,007 | -0.55(-2.87%) |
May 11, 2006 | 20.06 | 20.07 | 19.05 | 19.19 | 56,615 | -0.73(-3.66%) |
May 10, 2006 | 20.60 | 20.60 | 19.78 | 19.92 | 62,257 | -0.66(-3.21%) |
May 09, 2006 | 20.50 | 20.70 | 19.85 | 20.58 | 86,014 | +0.33(+1.63%) |
May 08, 2006 | 20.22 | 20.33 | 19.87 | 20.25 | 52,664 | +0.13(+0.65%) |
May 05, 2006 | 19.98 | 20.15 | 19.78 | 20.12 | 48,837 | +0.17(+0.85%) |
May 04, 2006 | 20.00 | 20.00 | 19.80 | 19.95 | 73,843 | +0.01(+0.05%) |
May 03, 2006 | 19.90 | 20.29 | 19.77 | 19.94 | 95,500 | +0.03(+0.15%) |
May 02, 2006 | 20.06 | 20.06 | 19.66 | 19.91 | 65,940 | -0.16(-0.80%) |
May 01, 2006 | 20.40 | 20.40 | 19.96 | 20.07 | 48,350 | -0.28(-1.38%) |
Apr 28, 2006 | 19.98 | 20.40 | 19.69 | 20.35 | 89,000 | +0.29(+1.45%) |
Apr 27, 2006 | 20.30 | 20.41 | 19.71 | 20.06 | 62,267 | -0.30(-1.45%) |
Apr 26, 2006 | 20.34 | 20.77 | 20.31 | 20.36 | 49,298 | -0.00(-0.02%) |
Apr 25, 2006 | 20.25 | 20.43 | 20.23 | 20.36 | 35,375 | +0.05(+0.25%) |
Apr 24, 2006 | 20.53 | 20.66 | 20.27 | 20.31 | 66,890 | -0.21(-1.02%) |
Apr 21, 2006 | 21.48 | 21.48 | 20.43 | 20.52 | 26,541 | -0.67(-3.16%) |
Apr 20, 2006 | 21.31 | 21.41 | 20.98 | 21.19 | 15,195 | +0.14(+0.67%) |
Apr 19, 2006 | 21.44 | 21.49 | 20.87 | 21.05 | 42,338 | -0.44(-2.05%) |
Apr 18, 2006 | 20.94 | 21.54 | 20.85 | 21.49 | 82,902 | +0.78(+3.77%) |
Apr 17, 2006 | 21.16 | 21.19 | 20.57 | 20.71 | 24,574 | -0.23(-1.10%) |
Apr 13, 2006 | 21.13 | 21.14 | 20.64 | 20.94 | 25,965 | -0.15(-0.71%) |
Apr 12, 2006 | 20.31 | 21.15 | 20.40 | 21.09 | 52,625 | +0.78(+3.84%) |
Apr 11, 2006 | 20.80 | 20.80 | 19.87 | 20.31 | 130,630 | -0.44(-2.12%) |
Apr 10, 2006 | 20.37 | 20.80 | 20.23 | 20.75 | 56,427 | +0.36(+1.77%) |
Apr 07, 2006 | 21.00 | 21.12 | 20.35 | 20.39 | 51,488 | -0.56(-2.67%) |
Apr 06, 2006 | 21.23 | 21.40 | 20.76 | 20.95 | 48,449 | -0.44(-2.06%) |
Apr 05, 2006 | 21.07 | 21.64 | 21.07 | 21.39 | 40,358 | +0.29(+1.37%) |
Apr 04, 2006 | 21.12 | 21.58 | 21.01 | 21.10 | 30,185 | -0.20(-0.94%) |