Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.05 | 22.79 | 22.05 | 22.28 | 224,396 | +0.37(+1.68%) |
Jun 29, 2006 | 20.76 | 22.05 | 20.76 | 21.91 | 159,902 | +1.48(+7.22%) |
Jun 28, 2006 | 21.17 | 21.22 | 20.30 | 20.43 | 133,064 | -0.42(-1.99%) |
Jun 27, 2006 | 22.28 | 22.28 | 20.85 | 20.85 | 131,654 | -0.97(-4.44%) |
Jun 26, 2006 | 21.63 | 21.86 | 21.17 | 21.82 | 110,626 | +0.28(+1.28%) |
Jun 23, 2006 | 20.76 | 21.59 | 20.57 | 21.54 | 150,732 | +0.46(+2.19%) |
Jun 22, 2006 | 21.77 | 21.77 | 20.94 | 21.08 | 164,931 | -0.18(-0.87%) |
Jun 21, 2006 | 20.62 | 21.82 | 20.62 | 21.27 | 189,753 | +0.55(+2.67%) |
Jun 20, 2006 | 19.79 | 20.71 | 19.60 | 20.71 | 121,119 | +1.01(+5.15%) |
Jun 19, 2006 | 19.74 | 20.07 | 19.51 | 19.70 | 127,926 | -0.05(-0.23%) |
Jun 16, 2006 | 20.39 | 20.62 | 19.74 | 19.74 | 164,541 | -1.29(-6.14%) |
Jun 15, 2006 | 19.93 | 21.03 | 19.84 | 21.03 | 185,678 | +1.75(+9.09%) |
Jun 14, 2006 | 19.65 | 19.93 | 19.00 | 19.28 | 234,954 | +0.05(+0.24%) |
Jun 13, 2006 | 19.37 | 19.56 | 18.59 | 19.24 | 480,292 | -0.83(-4.14%) |
Jun 12, 2006 | 21.45 | 21.59 | 19.97 | 20.07 | 189,797 | -1.15(-5.43%) |
Jun 09, 2006 | 21.45 | 21.77 | 20.76 | 21.22 | 116,458 | +0.23(+1.10%) |
Jun 08, 2006 | 21.27 | 21.27 | 20.02 | 20.99 | 225,198 | -0.74(-3.40%) |
Jun 07, 2006 | 21.50 | 22.88 | 21.22 | 21.73 | 131,611 | -0.42(-1.87%) |
Jun 06, 2006 | 21.86 | 22.28 | 21.59 | 22.14 | 88,644 | -0.32(-1.44%) |
Jun 05, 2006 | 23.29 | 23.29 | 22.19 | 22.46 | 139,697 | -0.37(-1.62%) |
Jun 02, 2006 | 23.29 | 23.57 | 22.74 | 22.83 | 114,051 | +0.00(+0.00%) |
Jun 01, 2006 | 22.37 | 22.88 | 22.14 | 22.83 | 167,663 | -0.37(-1.59%) |
May 31, 2006 | 22.37 | 24.08 | 22.19 | 23.20 | 317,550 | +0.83(+3.71%) |
May 30, 2006 | 22.42 | 23.11 | 22.10 | 22.37 | 257,434 | +1.11(+5.21%) |
May 26, 2006 | 22.00 | 22.00 | 20.99 | 21.27 | 189,775 | -0.23(-1.07%) |
May 25, 2006 | 20.94 | 21.59 | 20.67 | 21.50 | 191,531 | +1.06(+5.19%) |
May 24, 2006 | 20.11 | 20.53 | 19.84 | 20.43 | 200,896 | -0.14(-0.67%) |
May 23, 2006 | 22.28 | 22.28 | 20.57 | 20.57 | 371,790 | -0.60(-2.83%) |
May 22, 2006 | 20.76 | 21.40 | 20.07 | 21.17 | 184,637 | -0.42(-1.92%) |
May 19, 2006 | 20.80 | 21.82 | 20.02 | 21.59 | 242,043 | +0.37(+1.74%) |
May 18, 2006 | 21.73 | 22.51 | 20.67 | 21.22 | 265,976 | -0.32(-1.50%) |
May 17, 2006 | 22.93 | 23.29 | 21.36 | 21.54 | 274,907 | -0.69(-3.11%) |
May 16, 2006 | 22.19 | 23.39 | 21.40 | 22.23 | 267,125 | -0.05(-0.21%) |
May 15, 2006 | 23.16 | 23.39 | 22.05 | 22.28 | 268,816 | -2.03(-8.35%) |
May 12, 2006 | 25.60 | 25.79 | 23.85 | 24.31 | 248,503 | -1.06(-4.18%) |
May 11, 2006 | 26.29 | 26.75 | 25.37 | 25.37 | 484,064 | -0.32(-1.26%) |
May 10, 2006 | 24.82 | 26.06 | 24.77 | 25.69 | 276,533 | +0.55(+2.20%) |
May 09, 2006 | 25.19 | 25.42 | 24.72 | 25.14 | 231,030 | +0.51(+2.06%) |
May 08, 2006 | 24.45 | 24.72 | 23.71 | 24.63 | 203,129 | +0.00(+0.00%) |
May 05, 2006 | 25.28 | 25.28 | 24.49 | 24.63 | 181,147 | -0.74(-2.91%) |
May 04, 2006 | 25.28 | 25.51 | 24.59 | 25.37 | 214,576 | +0.18(+0.73%) |
May 03, 2006 | 26.02 | 26.06 | 24.45 | 25.19 | 279,417 | -0.55(-2.15%) |
May 02, 2006 | 25.23 | 25.92 | 25.00 | 25.74 | 287,503 | +0.88(+3.52%) |
May 01, 2006 | 24.63 | 25.14 | 24.45 | 24.86 | 182,621 | +0.69(+2.86%) |
Apr 28, 2006 | 23.62 | 24.54 | 23.53 | 24.17 | 225,437 | +0.83(+3.56%) |
Apr 27, 2006 | 23.34 | 23.80 | 23.02 | 23.34 | 225,393 | -0.46(-1.94%) |
Apr 26, 2006 | 23.94 | 24.12 | 23.57 | 23.80 | 173,299 | +0.00(+0.00%) |
Apr 25, 2006 | 24.26 | 24.54 | 23.25 | 23.80 | 233,133 | -0.14(-0.58%) |
Apr 24, 2006 | 23.99 | 23.99 | 23.25 | 23.94 | 231,919 | +0.00(+0.00%) |
Apr 21, 2006 | 23.62 | 24.22 | 23.53 | 23.94 | 204,083 | +0.78(+3.39%) |
Apr 20, 2006 | 24.26 | 24.31 | 22.74 | 23.16 | 394,487 | -1.11(-4.56%) |
Apr 19, 2006 | 23.71 | 24.40 | 23.11 | 24.26 | 278,354 | +0.55(+2.33%) |
Apr 18, 2006 | 23.48 | 23.71 | 22.93 | 23.71 | 258,757 | +0.42(+1.78%) |
Apr 17, 2006 | 23.11 | 23.66 | 22.97 | 23.29 | 226,521 | +0.78(+3.48%) |
Apr 13, 2006 | 22.83 | 22.70 | 22.28 | 22.51 | 148,824 | -0.32(-1.41%) |
Apr 12, 2006 | 22.33 | 22.83 | 22.05 | 22.83 | 179,326 | +0.60(+2.70%) |
Apr 11, 2006 | 22.51 | 22.88 | 21.82 | 22.23 | 281,454 | -0.23(-1.03%) |
Apr 10, 2006 | 22.88 | 23.20 | 22.42 | 22.46 | 302,960 | -0.09(-0.41%) |
Apr 07, 2006 | 22.93 | 23.02 | 22.23 | 22.56 | 189,211 | -0.69(-2.98%) |
Apr 06, 2006 | 23.53 | 23.53 | 22.83 | 23.25 | 263,700 | +0.46(+2.02%) |
Apr 05, 2006 | 22.79 | 23.02 | 22.46 | 22.79 | 202,566 | +0.14(+0.61%) |
Apr 04, 2006 | 22.70 | 22.79 | 21.96 | 22.65 | 190,057 | +0.09(+0.41%) |