Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.48 | 21.70 | 21.21 | 21.32 | 278,400 | -0.05(-0.24%) |
Jun 29, 2006 | 21.11 | 21.51 | 21.11 | 21.37 | 204,800 | +0.26(+1.23%) |
Jun 28, 2006 | 21.11 | 21.32 | 20.71 | 21.11 | 309,894 | +0.07(+0.35%) |
Jun 27, 2006 | 21.38 | 21.71 | 20.89 | 21.04 | 395,545 | -0.34(-1.60%) |
Jun 26, 2006 | 21.13 | 21.68 | 21.09 | 21.38 | 182,266 | +0.32(+1.50%) |
Jun 23, 2006 | 21.09 | 21.39 | 20.95 | 21.07 | 272,865 | -0.10(-0.45%) |
Jun 22, 2006 | 21.18 | 21.23 | 21.04 | 21.16 | 305,438 | -0.07(-0.34%) |
Jun 21, 2006 | 21.12 | 21.36 | 21.02 | 21.23 | 310,200 | +0.19(+0.88%) |
Jun 20, 2006 | 21.07 | 21.31 | 20.76 | 21.05 | 275,009 | +0.04(+0.19%) |
Jun 19, 2006 | 21.13 | 21.35 | 20.58 | 21.01 | 320,630 | -0.21(-0.98%) |
Jun 16, 2006 | 20.76 | 21.35 | 20.57 | 21.22 | 710,817 | +0.42(+2.03%) |
Jun 15, 2006 | 20.22 | 21.06 | 20.16 | 20.80 | 344,489 | +0.69(+3.41%) |
Jun 14, 2006 | 20.25 | 20.45 | 19.72 | 20.11 | 347,110 | +0.03(+0.14%) |
Jun 13, 2006 | 20.06 | 20.42 | 19.86 | 20.08 | 330,970 | -0.09(-0.45%) |
Jun 12, 2006 | 20.40 | 20.48 | 19.96 | 20.17 | 213,165 | -0.20(-0.99%) |
Jun 09, 2006 | 21.11 | 21.20 | 20.26 | 20.37 | 141,716 | -0.60(-2.84%) |
Jun 08, 2006 | 20.84 | 21.11 | 20.61 | 20.97 | 347,278 | +0.19(+0.89%) |
Jun 07, 2006 | 20.50 | 20.93 | 20.32 | 20.78 | 324,376 | +0.67(+3.33%) |
Jun 06, 2006 | 20.23 | 20.55 | 19.73 | 20.11 | 179,066 | -0.02(-0.08%) |
Jun 05, 2006 | 20.42 | 20.66 | 20.11 | 20.13 | 209,609 | -0.26(-1.30%) |
Jun 02, 2006 | 20.35 | 20.81 | 20.02 | 20.40 | 281,141 | +0.32(+1.57%) |
Jun 01, 2006 | 20.15 | 20.32 | 19.84 | 20.08 | 338,885 | -0.03(-0.14%) |
May 31, 2006 | 19.67 | 20.26 | 19.54 | 20.11 | 269,614 | +0.39(+2.00%) |
May 30, 2006 | 20.22 | 20.22 | 19.55 | 19.72 | 374,814 | -0.44(-2.20%) |
May 26, 2006 | 20.39 | 20.44 | 19.96 | 20.16 | 221,400 | -0.08(-0.39%) |
May 25, 2006 | 20.25 | 20.40 | 19.73 | 20.24 | 249,650 | +0.22(+1.10%) |
May 24, 2006 | 19.38 | 20.35 | 19.21 | 20.02 | 545,957 | +0.64(+3.31%) |
May 23, 2006 | 20.50 | 20.50 | 19.37 | 19.38 | 991,024 | -1.04(-5.10%) |
May 22, 2006 | 20.35 | 21.02 | 20.25 | 20.42 | 541,062 | -0.17(-0.82%) |
May 19, 2006 | 20.24 | 20.63 | 19.97 | 20.59 | 475,252 | +0.30(+1.50%) |
May 18, 2006 | 21.22 | 21.35 | 20.25 | 20.28 | 559,398 | -0.77(-3.66%) |
May 17, 2006 | 20.67 | 21.80 | 20.51 | 21.05 | 327,474 | +0.39(+1.88%) |
May 16, 2006 | 20.78 | 20.90 | 20.53 | 20.67 | 228,945 | +0.02(+0.08%) |
May 15, 2006 | 20.52 | 20.99 | 20.45 | 20.65 | 427,650 | +0.03(+0.14%) |
May 12, 2006 | 20.78 | 21.14 | 20.39 | 20.62 | 390,994 | -0.12(-0.57%) |
May 11, 2006 | 21.59 | 21.59 | 20.71 | 20.74 | 397,389 | -0.83(-3.86%) |
May 10, 2006 | 21.80 | 21.90 | 21.49 | 21.57 | 216,789 | -0.12(-0.54%) |
May 09, 2006 | 21.94 | 21.94 | 21.66 | 21.69 | 273,985 | -0.18(-0.82%) |
May 08, 2006 | 21.60 | 21.91 | 21.48 | 21.87 | 276,856 | +0.29(+1.36%) |
May 05, 2006 | 21.14 | 21.84 | 21.00 | 21.58 | 820,864 | -0.34(-1.57%) |
May 04, 2006 | 21.34 | 22.39 | 21.26 | 21.92 | 1,308,754 | +0.70(+3.31%) |
May 03, 2006 | 20.25 | 21.51 | 20.06 | 21.22 | 1,522,226 | +1.23(+6.16%) |
May 02, 2006 | 18.25 | 20.49 | 18.11 | 19.99 | 2,086,824 | +1.42(+7.67%) |
May 01, 2006 | 18.61 | 18.70 | 18.35 | 18.56 | 839,405 | -0.09(-0.48%) |
Apr 28, 2006 | 18.17 | 18.72 | 18.17 | 18.65 | 322,400 | +0.34(+1.87%) |
Apr 27, 2006 | 18.28 | 18.44 | 18.03 | 18.31 | 320,962 | -0.02(-0.12%) |
Apr 26, 2006 | 18.39 | 18.84 | 18.28 | 18.33 | 519,308 | -0.08(-0.43%) |
Apr 25, 2006 | 18.38 | 18.46 | 18.20 | 18.41 | 254,982 | +0.08(+0.43%) |
Apr 24, 2006 | 18.30 | 18.45 | 18.14 | 18.33 | 415,258 | -0.09(-0.49%) |
Apr 21, 2006 | 18.74 | 18.92 | 18.39 | 18.42 | 416,362 | -0.06(-0.33%) |
Apr 20, 2006 | 18.66 | 19.07 | 18.45 | 18.48 | 195,004 | -0.22(-1.17%) |
Apr 19, 2006 | 18.77 | 19.04 | 18.61 | 18.70 | 196,460 | -0.02(-0.12%) |
Apr 18, 2006 | 18.45 | 18.73 | 18.38 | 18.73 | 348,504 | +0.28(+1.49%) |
Apr 17, 2006 | 18.60 | 18.60 | 18.26 | 18.45 | 324,884 | -0.12(-0.67%) |
Apr 13, 2006 | 18.32 | 18.62 | 18.11 | 18.57 | 279,458 | +0.20(+1.07%) |
Apr 12, 2006 | 18.25 | 18.78 | 18.26 | 18.38 | 393,134 | +0.12(+0.68%) |
Apr 11, 2006 | 18.48 | 18.64 | 18.18 | 18.25 | 167,982 | -0.23(-1.25%) |
Apr 10, 2006 | 18.34 | 18.66 | 18.25 | 18.48 | 372,820 | +0.09(+0.49%) |
Apr 07, 2006 | 18.65 | 18.91 | 18.29 | 18.39 | 446,318 | -0.26(-1.39%) |
Apr 06, 2006 | 19.18 | 19.20 | 18.41 | 18.65 | 1,006,904 | -0.48(-2.50%) |
Apr 05, 2006 | 19.12 | 19.20 | 19.01 | 19.13 | 543,385 | +0.10(+0.50%) |
Apr 04, 2006 | 18.90 | 19.23 | 18.79 | 19.04 | 481,153 | +0.03(+0.18%) |