Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.03 | 22.83 | 21.88 | 22.03 | 675,189 | +0.46(+2.14%) |
Jun 29, 2006 | 19.45 | 21.67 | 19.45 | 21.57 | 220,727 | +2.00(+10.22%) |
Jun 28, 2006 | 19.37 | 19.77 | 19.15 | 19.57 | 159,464 | +0.28(+1.43%) |
Jun 27, 2006 | 20.24 | 20.67 | 18.93 | 19.29 | 173,122 | -1.05(-5.14%) |
Jun 26, 2006 | 20.72 | 20.74 | 20.20 | 20.34 | 131,890 | -0.28(-1.34%) |
Jun 23, 2006 | 20.71 | 20.99 | 20.32 | 20.61 | 78,952 | -0.11(-0.52%) |
Jun 22, 2006 | 19.77 | 21.25 | 19.54 | 20.72 | 99,893 | +0.95(+4.78%) |
Jun 21, 2006 | 19.34 | 20.14 | 19.21 | 19.77 | 110,168 | +0.55(+2.88%) |
Jun 20, 2006 | 19.37 | 19.57 | 19.01 | 19.22 | 94,950 | -0.07(-0.36%) |
Jun 19, 2006 | 20.74 | 20.74 | 19.09 | 19.29 | 122,395 | -1.46(-7.04%) |
Jun 16, 2006 | 21.19 | 21.27 | 20.36 | 20.75 | 97,031 | -0.61(-2.84%) |
Jun 15, 2006 | 19.87 | 21.40 | 19.87 | 21.36 | 127,858 | +1.63(+8.26%) |
Jun 14, 2006 | 19.64 | 20.22 | 19.42 | 19.73 | 82,854 | -0.11(-0.54%) |
Jun 13, 2006 | 19.87 | 20.37 | 19.60 | 19.84 | 184,438 | -0.68(-3.30%) |
Jun 12, 2006 | 23.18 | 23.36 | 20.49 | 20.51 | 239,067 | -2.86(-12.24%) |
Jun 09, 2006 | 24.09 | 24.91 | 23.32 | 23.37 | 138,003 | -0.52(-2.19%) |
Jun 08, 2006 | 25.37 | 25.37 | 23.08 | 23.89 | 238,547 | -1.84(-7.14%) |
Jun 07, 2006 | 25.49 | 26.25 | 24.64 | 25.73 | 107,437 | +0.52(+2.04%) |
Jun 06, 2006 | 26.31 | 26.45 | 24.71 | 25.22 | 138,523 | -1.28(-4.85%) |
Jun 05, 2006 | 26.91 | 27.29 | 26.11 | 26.50 | 140,084 | -0.56(-2.07%) |
Jun 02, 2006 | 27.49 | 27.53 | 26.64 | 27.06 | 186,129 | +0.32(+1.18%) |
Jun 01, 2006 | 25.26 | 27.66 | 25.26 | 26.75 | 324,262 | +1.48(+5.87%) |
May 31, 2006 | 26.41 | 26.79 | 24.35 | 25.26 | 221,377 | -1.26(-4.75%) |
May 30, 2006 | 26.75 | 26.87 | 26.35 | 26.52 | 149,189 | -0.19(-0.72%) |
May 26, 2006 | 26.43 | 27.00 | 26.40 | 26.72 | 148,409 | +0.21(+0.78%) |
May 25, 2006 | 26.10 | 26.74 | 25.99 | 26.51 | 191,592 | +0.79(+3.08%) |
May 24, 2006 | 26.60 | 27.14 | 25.39 | 25.72 | 272,885 | -0.81(-3.04%) |
May 23, 2006 | 25.49 | 27.25 | 25.41 | 26.52 | 490,751 | +1.54(+6.15%) |
May 22, 2006 | 24.05 | 25.31 | 23.83 | 24.99 | 232,173 | +0.91(+3.77%) |
May 19, 2006 | 24.60 | 24.96 | 23.30 | 24.08 | 190,421 | +0.05(+0.22%) |
May 18, 2006 | 22.43 | 25.03 | 22.43 | 24.03 | 279,648 | +1.89(+8.54%) |
May 17, 2006 | 21.60 | 22.23 | 21.47 | 22.13 | 103,535 | +0.35(+1.59%) |
May 16, 2006 | 20.75 | 22.26 | 20.75 | 21.79 | 118,363 | +1.11(+5.35%) |
May 15, 2006 | 20.91 | 20.99 | 19.97 | 20.68 | 187,559 | -1.11(-5.11%) |
May 12, 2006 | 22.30 | 22.48 | 21.57 | 21.80 | 84,545 | -0.65(-2.91%) |
May 11, 2006 | 23.49 | 23.67 | 21.91 | 22.45 | 93,910 | -1.04(-4.42%) |
May 10, 2006 | 23.52 | 23.77 | 23.26 | 23.49 | 47,865 | -0.08(-0.33%) |
May 09, 2006 | 23.83 | 24.17 | 23.38 | 23.56 | 82,984 | -0.28(-1.19%) |
May 08, 2006 | 23.56 | 24.21 | 23.40 | 23.85 | 171,301 | +0.63(+2.72%) |
May 05, 2006 | 23.91 | 24.37 | 23.06 | 23.22 | 106,266 | -0.77(-3.21%) |
May 04, 2006 | 22.96 | 24.13 | 22.96 | 23.99 | 113,680 | +0.88(+3.79%) |
May 03, 2006 | 22.40 | 23.65 | 22.40 | 23.11 | 175,203 | +0.63(+2.80%) |
May 02, 2006 | 22.11 | 22.60 | 21.91 | 22.48 | 75,180 | +0.24(+1.07%) |
May 01, 2006 | 22.60 | 22.63 | 21.91 | 22.24 | 120,183 | -0.38(-1.70%) |
Apr 28, 2006 | 21.74 | 23.02 | 21.73 | 22.63 | 157,383 | +0.88(+4.07%) |
Apr 27, 2006 | 20.76 | 22.27 | 20.76 | 21.74 | 201,087 | +1.11(+5.37%) |
Apr 26, 2006 | 20.37 | 21.43 | 20.14 | 20.64 | 128,898 | +0.26(+1.28%) |
Apr 25, 2006 | 19.27 | 21.36 | 19.11 | 20.37 | 252,594 | +0.97(+4.99%) |
Apr 24, 2006 | 17.87 | 19.91 | 17.70 | 19.41 | 184,698 | +2.15(+12.48%) |
Apr 21, 2006 | 17.80 | 17.81 | 17.11 | 17.25 | 59,701 | -0.16(-0.93%) |
Apr 20, 2006 | 17.11 | 17.87 | 17.11 | 17.41 | 151,530 | +0.52(+3.05%) |
Apr 19, 2006 | 16.20 | 17.03 | 16.18 | 16.90 | 74,269 | +0.69(+4.27%) |
Apr 18, 2006 | 16.15 | 16.43 | 15.78 | 16.21 | 52,547 | +0.06(+0.38%) |
Apr 17, 2006 | 15.68 | 16.30 | 15.61 | 16.15 | 143,206 | +0.56(+3.60%) |
Apr 13, 2006 | 15.21 | 15.60 | 15.18 | 15.58 | 29,525 | +0.38(+2.48%) |
Apr 12, 2006 | 14.88 | 15.21 | 14.55 | 15.21 | 49,686 | +0.33(+2.22%) |
Apr 11, 2006 | 16.15 | 16.15 | 14.16 | 14.88 | 242,839 | -1.63(-9.87%) |
Apr 10, 2006 | 16.34 | 17.30 | 16.34 | 16.51 | 266,772 | +0.35(+2.14%) |
Apr 07, 2006 | 16.22 | 16.30 | 16.01 | 16.16 | 126,297 | +0.05(+0.29%) |
Apr 06, 2006 | 16.15 | 16.57 | 16.05 | 16.11 | 376,810 | -0.04(-0.24%) |
Apr 05, 2006 | 16.27 | 16.63 | 16.05 | 16.15 | 122,265 | -0.27(-1.64%) |
Apr 04, 2006 | 16.59 | 16.79 | 16.01 | 16.42 | 129,548 | +0.25(+1.52%) |