Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.41 | 19.44 | 19.11 | 19.39 | 500,023 | +0.23(+1.17%) |
Jun 29, 2006 | 18.48 | 19.18 | 18.46 | 19.17 | 922,174 | +0.76(+4.15%) |
Jun 28, 2006 | 18.01 | 18.46 | 17.97 | 18.40 | 877,090 | +0.37(+2.08%) |
Jun 27, 2006 | 18.36 | 18.47 | 17.86 | 18.03 | 962,529 | -0.40(-2.15%) |
Jun 26, 2006 | 18.41 | 18.48 | 18.08 | 18.43 | 934,785 | -0.11(-0.62%) |
Jun 23, 2006 | 18.61 | 18.77 | 18.52 | 18.54 | 576,004 | -0.15(-0.80%) |
Jun 22, 2006 | 18.82 | 18.82 | 18.56 | 18.69 | 354,052 | -0.06(-0.34%) |
Jun 21, 2006 | 18.70 | 18.93 | 18.59 | 18.75 | 524,299 | +0.10(+0.54%) |
Jun 20, 2006 | 18.67 | 18.79 | 18.49 | 18.65 | 437,914 | -0.10(-0.54%) |
Jun 19, 2006 | 19.05 | 19.11 | 18.65 | 18.75 | 468,181 | -0.23(-1.22%) |
Jun 16, 2006 | 19.13 | 19.13 | 18.89 | 18.98 | 464,713 | -0.09(-0.48%) |
Jun 15, 2006 | 18.33 | 19.25 | 18.24 | 19.08 | 823,494 | +0.78(+4.28%) |
Jun 14, 2006 | 18.59 | 18.60 | 18.13 | 18.29 | 1,060,580 | -0.37(-2.00%) |
Jun 13, 2006 | 17.60 | 19.20 | 17.58 | 18.67 | 2,580,513 | -0.72(-3.73%) |
Jun 12, 2006 | 19.92 | 19.94 | 19.35 | 19.39 | 576,950 | -0.53(-2.67%) |
Jun 09, 2006 | 19.97 | 20.20 | 19.88 | 19.92 | 365,086 | +0.02(+0.10%) |
Jun 08, 2006 | 19.94 | 19.97 | 19.13 | 19.90 | 1,058,688 | -0.07(-0.36%) |
Jun 07, 2006 | 20.28 | 20.46 | 19.98 | 19.98 | 487,728 | -0.24(-1.18%) |
Jun 06, 2006 | 20.41 | 20.41 | 20.01 | 20.21 | 318,741 | -0.12(-0.58%) |
Jun 05, 2006 | 20.66 | 20.78 | 20.33 | 20.33 | 303,293 | -0.39(-1.88%) |
Jun 02, 2006 | 20.75 | 20.96 | 20.52 | 20.72 | 334,820 | +0.10(+0.49%) |
Jun 01, 2006 | 20.70 | 20.83 | 20.48 | 20.62 | 472,279 | -0.09(-0.41%) |
May 31, 2006 | 20.75 | 20.85 | 20.41 | 20.71 | 433,501 | +0.42(+2.06%) |
May 30, 2006 | 20.62 | 20.62 | 20.28 | 20.29 | 441,067 | -0.33(-1.60%) |
May 26, 2006 | 20.43 | 20.69 | 20.43 | 20.62 | 545,423 | +0.24(+1.20%) |
May 25, 2006 | 19.95 | 20.39 | 19.90 | 20.37 | 392,200 | +0.50(+2.52%) |
May 24, 2006 | 19.86 | 20.23 | 19.51 | 19.87 | 937,623 | -0.22(-1.07%) |
May 23, 2006 | 20.46 | 20.75 | 20.09 | 20.09 | 320,317 | -0.37(-1.81%) |
May 22, 2006 | 20.14 | 20.60 | 19.86 | 20.46 | 616,359 | +0.06(+0.28%) |
May 19, 2006 | 20.11 | 20.52 | 20.01 | 20.40 | 743,414 | +0.37(+1.84%) |
May 18, 2006 | 20.38 | 20.49 | 20.01 | 20.03 | 1,195,201 | -0.43(-2.12%) |
May 17, 2006 | 20.98 | 20.98 | 20.38 | 20.47 | 897,583 | -0.57(-2.73%) |
May 16, 2006 | 20.66 | 21.16 | 20.53 | 21.04 | 538,171 | +0.42(+2.03%) |
May 15, 2006 | 20.49 | 20.81 | 20.24 | 20.62 | 618,251 | -0.18(-0.88%) |
May 12, 2006 | 21.01 | 21.25 | 20.54 | 20.81 | 1,076,343 | -0.23(-1.12%) |
May 11, 2006 | 21.65 | 21.65 | 20.69 | 21.04 | 956,224 | -0.63(-2.90%) |
May 10, 2006 | 21.91 | 22.14 | 21.66 | 21.67 | 447,057 | -0.47(-2.11%) |
May 09, 2006 | 22.07 | 22.35 | 22.01 | 22.14 | 736,794 | +0.01(+0.03%) |
May 08, 2006 | 21.84 | 22.20 | 21.84 | 22.13 | 698,646 | +0.32(+1.48%) |
May 05, 2006 | 21.08 | 21.94 | 21.08 | 21.81 | 1,003,830 | +1.04(+5.01%) |
May 04, 2006 | 20.63 | 21.25 | 20.45 | 20.77 | 674,369 | +0.12(+0.58%) |
May 03, 2006 | 20.82 | 20.82 | 20.49 | 20.65 | 480,476 | -0.01(-0.06%) |
May 02, 2006 | 21.05 | 21.06 | 20.46 | 20.66 | 1,049,545 | -0.39(-1.84%) |
May 01, 2006 | 20.60 | 21.12 | 20.60 | 21.05 | 988,067 | +0.60(+2.95%) |
Apr 28, 2006 | 21.58 | 21.59 | 20.40 | 20.44 | 1,640,998 | -1.22(-5.64%) |
Apr 27, 2006 | 21.97 | 22.24 | 21.41 | 21.66 | 1,053,959 | -0.79(-3.53%) |
Apr 26, 2006 | 21.97 | 22.68 | 21.96 | 22.46 | 647,571 | +0.33(+1.51%) |
Apr 25, 2006 | 22.28 | 22.38 | 22.05 | 22.12 | 426,249 | -0.24(-1.06%) |
Apr 24, 2006 | 21.92 | 22.36 | 21.76 | 22.36 | 586,093 | +0.14(+0.63%) |
Apr 21, 2006 | 22.84 | 22.84 | 22.16 | 22.22 | 743,414 | -0.47(-2.08%) |
Apr 20, 2006 | 22.66 | 22.71 | 22.31 | 22.69 | 442,959 | +0.10(+0.42%) |
Apr 19, 2006 | 22.12 | 22.87 | 22.12 | 22.60 | 716,931 | +0.40(+1.79%) |
Apr 18, 2006 | 22.17 | 22.36 | 22.04 | 22.20 | 511,688 | +0.11(+0.49%) |
Apr 17, 2006 | 22.27 | 22.42 | 22.07 | 22.10 | 381,796 | -0.08(-0.37%) |
Apr 13, 2006 | 22.16 | 22.38 | 22.03 | 22.18 | 346,170 | +0.02(+0.10%) |
Apr 12, 2006 | 21.50 | 22.19 | 21.50 | 22.16 | 1,407,065 | +0.63(+2.93%) |
Apr 11, 2006 | 21.49 | 21.62 | 21.45 | 21.52 | 458,092 | -0.08(-0.37%) |
Apr 10, 2006 | 21.50 | 21.61 | 21.41 | 21.60 | 412,377 | +0.03(+0.13%) |
Apr 07, 2006 | 21.66 | 21.73 | 21.44 | 21.57 | 434,131 | -0.16(-0.74%) |
Apr 06, 2006 | 21.84 | 21.84 | 21.54 | 21.74 | 628,340 | -0.07(-0.31%) |
Apr 05, 2006 | 21.51 | 21.80 | 21.26 | 21.80 | 1,379,952 | +0.37(+1.75%) |
Apr 04, 2006 | 21.08 | 21.44 | 21.03 | 21.43 | 606,270 | +0.22(+1.05%) |