Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.47 | 20.64 | 20.38 | 20.64 | 850,087 | +0.27(+1.34%) |
Jun 29, 2006 | 20.10 | 20.38 | 20.10 | 20.36 | 295,461 | +0.33(+1.65%) |
Jun 28, 2006 | 19.95 | 20.03 | 19.83 | 20.03 | 111,621 | +0.19(+0.97%) |
Jun 27, 2006 | 20.03 | 20.03 | 19.80 | 19.84 | 370,662 | -0.15(-0.76%) |
Jun 26, 2006 | 19.99 | 20.07 | 19.90 | 19.99 | 86,388 | -0.03(-0.16%) |
Jun 23, 2006 | 20.03 | 20.09 | 19.87 | 20.02 | 128,153 | +0.04(+0.20%) |
Jun 22, 2006 | 20.19 | 20.19 | 19.94 | 19.98 | 101,553 | -0.19(-0.96%) |
Jun 21, 2006 | 20.19 | 20.27 | 20.02 | 20.18 | 353,384 | +0.11(+0.56%) |
Jun 20, 2006 | 20.11 | 20.14 | 19.94 | 20.06 | 143,815 | -0.03(-0.16%) |
Jun 19, 2006 | 20.25 | 20.35 | 20.06 | 20.10 | 196,145 | -0.19(-0.91%) |
Jun 16, 2006 | 20.31 | 20.31 | 20.14 | 20.28 | 238,656 | +0.02(+0.12%) |
Jun 15, 2006 | 19.90 | 20.35 | 19.86 | 20.26 | 1,032,684 | +0.47(+2.40%) |
Jun 14, 2006 | 19.64 | 19.82 | 19.64 | 19.78 | 469,481 | +0.08(+0.41%) |
Jun 13, 2006 | 19.71 | 19.99 | 19.65 | 19.70 | 146,798 | -0.13(-0.65%) |
Jun 12, 2006 | 19.98 | 20.10 | 19.82 | 19.83 | 110,875 | -0.23(-1.12%) |
Jun 09, 2006 | 20.02 | 20.23 | 20.02 | 20.06 | 127,656 | -0.03(-0.16%) |
Jun 08, 2006 | 19.69 | 20.27 | 19.44 | 20.09 | 340,333 | -0.12(-0.60%) |
Jun 07, 2006 | 20.23 | 20.38 | 20.20 | 20.21 | 98,569 | -0.07(-0.36%) |
Jun 06, 2006 | 20.27 | 20.31 | 20.07 | 20.28 | 5,282,129 | +0.14(+0.68%) |
Jun 05, 2006 | 20.31 | 20.43 | 20.14 | 20.14 | 459,661 | -0.27(-1.34%) |
Jun 02, 2006 | 20.61 | 20.61 | 20.36 | 20.42 | 481,289 | -0.02(-0.08%) |
Jun 01, 2006 | 20.11 | 20.43 | 20.01 | 20.43 | 330,762 | +0.47(+2.34%) |
May 31, 2006 | 19.79 | 19.98 | 19.77 | 19.97 | 119,700 | +0.16(+0.81%) |
May 30, 2006 | 20.02 | 20.08 | 19.77 | 19.81 | 121,814 | -0.31(-1.52%) |
May 26, 2006 | 19.97 | 20.16 | 19.97 | 20.11 | 114,356 | +0.13(+0.64%) |
May 25, 2006 | 19.80 | 19.98 | 19.80 | 19.98 | 867,862 | +0.21(+1.06%) |
May 24, 2006 | 19.71 | 19.84 | 19.66 | 19.77 | 204,473 | -0.02(-0.12%) |
May 23, 2006 | 19.87 | 20.00 | 19.78 | 19.80 | 237,040 | +0.01(+0.04%) |
May 22, 2006 | 19.91 | 19.95 | 19.69 | 19.79 | 161,714 | -0.20(-1.01%) |
May 19, 2006 | 19.87 | 20.06 | 19.81 | 19.99 | 261,651 | +0.23(+1.18%) |
May 18, 2006 | 19.83 | 19.98 | 19.76 | 19.76 | 287,630 | -0.09(-0.45%) |
May 17, 2006 | 20.14 | 20.21 | 19.82 | 19.85 | 713,233 | -0.43(-2.10%) |
May 16, 2006 | 20.29 | 20.30 | 20.15 | 20.27 | 118,333 | +0.08(+0.40%) |
May 15, 2006 | 20.03 | 20.23 | 20.03 | 20.19 | 308,264 | +0.00(+0.00%) |
May 12, 2006 | 20.31 | 20.41 | 20.19 | 20.19 | 170,166 | -0.24(-1.18%) |
May 11, 2006 | 20.76 | 20.76 | 20.38 | 20.43 | 203,106 | -0.29(-1.40%) |
May 10, 2006 | 20.81 | 20.81 | 20.62 | 20.72 | 235,672 | -0.10(-0.46%) |
May 09, 2006 | 20.81 | 20.83 | 20.76 | 20.82 | 189,806 | +0.02(+0.12%) |
May 08, 2006 | 20.69 | 20.82 | 20.68 | 20.80 | 773,394 | +0.14(+0.66%) |
May 05, 2006 | 20.56 | 20.69 | 20.49 | 20.66 | 81,043 | +0.11(+0.55%) |
May 04, 2006 | 20.71 | 20.71 | 20.48 | 20.55 | 162,708 | -0.02(-0.08%) |
May 03, 2006 | 20.51 | 20.69 | 20.48 | 20.56 | 163,578 | -0.10(-0.51%) |
May 02, 2006 | 20.59 | 20.70 | 20.59 | 20.67 | 960,466 | +0.08(+0.39%) |
May 01, 2006 | 20.58 | 20.72 | 20.56 | 20.59 | 266,002 | +0.02(+0.12%) |
Apr 28, 2006 | 20.67 | 20.67 | 20.52 | 20.56 | 339,587 | -0.04(-0.20%) |
Apr 27, 2006 | 20.57 | 20.64 | 20.44 | 20.60 | 196,518 | +0.03(+0.16%) |
Apr 26, 2006 | 20.39 | 20.60 | 20.39 | 20.57 | 175,635 | +0.19(+0.95%) |
Apr 25, 2006 | 20.31 | 20.47 | 20.29 | 20.38 | 147,917 | +0.08(+0.40%) |
Apr 24, 2006 | 20.19 | 20.32 | 20.19 | 20.30 | 183,093 | -0.07(-0.36%) |
Apr 21, 2006 | 20.39 | 20.48 | 20.27 | 20.37 | 165,691 | -0.03(-0.16%) |
Apr 20, 2006 | 20.47 | 20.58 | 20.39 | 20.40 | 378,990 | -0.15(-0.74%) |
Apr 19, 2006 | 20.76 | 20.76 | 20.42 | 20.56 | 325,541 | -0.14(-0.70%) |
Apr 18, 2006 | 20.40 | 20.72 | 20.40 | 20.70 | 354,503 | +0.28(+1.38%) |
Apr 17, 2006 | 20.43 | 20.55 | 20.35 | 20.42 | 519,574 | -0.06(-0.28%) |
Apr 13, 2006 | 20.51 | 20.56 | 20.39 | 20.47 | 295,212 | -0.04(-0.20%) |
Apr 12, 2006 | 20.51 | 20.64 | 20.47 | 20.51 | 335,610 | -0.03(-0.16%) |
Apr 11, 2006 | 20.81 | 20.81 | 20.45 | 20.55 | 412,924 | -0.21(-1.01%) |
Apr 10, 2006 | 20.76 | 20.82 | 20.72 | 20.76 | 420,755 | -0.01(-0.04%) |
Apr 07, 2006 | 20.92 | 20.99 | 20.72 | 20.76 | 105,903 | -0.12(-0.58%) |
Apr 06, 2006 | 20.90 | 20.97 | 20.80 | 20.89 | 370,538 | -0.14(-0.65%) |
Apr 05, 2006 | 20.92 | 21.04 | 20.88 | 21.02 | 360,718 | +0.02(+0.11%) |
Apr 04, 2006 | 20.90 | 21.01 | 20.76 | 21.00 | 312,614 | +0.14(+0.66%) |