Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.79 | 19.94 | 19.37 | 19.59 | 1,836,624 | -0.11(-0.55%) |
Jun 29, 2006 | 19.01 | 19.79 | 18.97 | 19.70 | 870,099 | +0.89(+4.71%) |
Jun 28, 2006 | 18.71 | 18.94 | 18.46 | 18.81 | 822,849 | +0.23(+1.23%) |
Jun 27, 2006 | 19.25 | 19.38 | 18.50 | 18.58 | 1,286,250 | -0.30(-1.57%) |
Jun 26, 2006 | 18.26 | 18.93 | 18.10 | 18.88 | 923,824 | +0.61(+3.35%) |
Jun 23, 2006 | 18.11 | 18.42 | 17.97 | 18.27 | 718,024 | +0.35(+1.98%) |
Jun 22, 2006 | 17.91 | 18.23 | 17.83 | 17.91 | 972,649 | +0.00(+0.00%) |
Jun 21, 2006 | 17.46 | 18.15 | 17.35 | 17.91 | 1,641,499 | +0.59(+3.40%) |
Jun 20, 2006 | 17.43 | 17.93 | 17.31 | 17.33 | 1,220,975 | -0.27(-1.56%) |
Jun 19, 2006 | 18.63 | 18.63 | 17.57 | 17.60 | 933,799 | -1.12(-5.98%) |
Jun 16, 2006 | 18.76 | 18.86 | 18.16 | 18.72 | 1,722,349 | -0.12(-0.64%) |
Jun 15, 2006 | 17.43 | 18.86 | 17.43 | 18.84 | 1,720,074 | +1.64(+9.53%) |
Jun 14, 2006 | 16.97 | 17.52 | 16.66 | 17.20 | 905,624 | +0.29(+1.72%) |
Jun 13, 2006 | 17.31 | 17.87 | 16.66 | 16.91 | 1,306,900 | -0.58(-3.30%) |
Jun 12, 2006 | 18.57 | 18.57 | 17.46 | 17.49 | 960,924 | -0.99(-5.38%) |
Jun 09, 2006 | 18.95 | 19.03 | 18.06 | 18.48 | 783,999 | -0.30(-1.61%) |
Jun 08, 2006 | 18.43 | 18.86 | 17.68 | 18.78 | 1,859,549 | +0.04(+0.21%) |
Jun 07, 2006 | 19.55 | 19.56 | 18.71 | 18.74 | 1,741,949 | -0.91(-4.65%) |
Jun 06, 2006 | 19.70 | 19.91 | 19.37 | 19.66 | 1,505,349 | -0.06(-0.29%) |
Jun 05, 2006 | 20.82 | 20.97 | 19.69 | 19.71 | 1,667,399 | -1.01(-4.85%) |
Jun 02, 2006 | 20.14 | 20.77 | 20.10 | 20.72 | 2,173,675 | +0.86(+4.35%) |
Jun 01, 2006 | 19.63 | 20.02 | 19.30 | 19.86 | 1,523,199 | +0.01(+0.03%) |
May 31, 2006 | 19.15 | 19.89 | 19.11 | 19.85 | 1,049,650 | +0.66(+3.42%) |
May 30, 2006 | 19.88 | 19.92 | 19.15 | 19.19 | 1,284,500 | -0.46(-2.33%) |
May 26, 2006 | 19.51 | 19.99 | 19.46 | 19.65 | 907,024 | +0.21(+1.06%) |
May 25, 2006 | 19.46 | 19.53 | 19.03 | 19.45 | 1,483,124 | +0.33(+1.73%) |
May 24, 2006 | 19.31 | 19.71 | 18.66 | 19.11 | 1,593,199 | -0.42(-2.14%) |
May 23, 2006 | 19.89 | 20.51 | 19.45 | 19.53 | 1,659,174 | -0.14(-0.73%) |
May 22, 2006 | 18.57 | 19.88 | 18.57 | 19.67 | 2,690,800 | -0.54(-2.68%) |
May 19, 2006 | 20.23 | 20.55 | 19.50 | 20.22 | 1,585,849 | -0.28(-1.37%) |
May 18, 2006 | 21.57 | 21.65 | 20.36 | 20.50 | 1,254,575 | -1.11(-5.13%) |
May 17, 2006 | 21.98 | 22.35 | 21.27 | 21.61 | 820,399 | -0.42(-1.89%) |
May 16, 2006 | 22.37 | 22.58 | 21.67 | 22.02 | 1,061,375 | -0.09(-0.41%) |
May 15, 2006 | 21.85 | 22.30 | 21.39 | 22.11 | 1,225,700 | -0.82(-3.59%) |
May 12, 2006 | 23.49 | 23.62 | 22.65 | 22.94 | 1,060,150 | -1.09(-4.54%) |
May 11, 2006 | 24.60 | 24.86 | 23.92 | 24.03 | 1,232,175 | -0.23(-0.94%) |
May 10, 2006 | 24.50 | 24.52 | 23.87 | 24.26 | 1,393,700 | -0.29(-1.16%) |
May 09, 2006 | 24.26 | 24.79 | 24.11 | 24.54 | 893,724 | +0.34(+1.42%) |
May 08, 2006 | 24.11 | 24.32 | 23.89 | 24.20 | 1,182,650 | -0.30(-1.24%) |
May 05, 2006 | 24.34 | 25.07 | 24.34 | 24.50 | 1,693,299 | +0.33(+1.37%) |
May 04, 2006 | 23.61 | 24.19 | 23.18 | 24.17 | 2,425,850 | +0.49(+2.05%) |
May 03, 2006 | 23.90 | 23.99 | 23.15 | 23.69 | 1,133,475 | -0.35(-1.47%) |
May 02, 2006 | 23.86 | 24.20 | 23.63 | 24.04 | 811,299 | +0.47(+1.99%) |
May 01, 2006 | 23.16 | 23.92 | 23.16 | 23.57 | 1,270,675 | +0.50(+2.18%) |
Apr 28, 2006 | 22.73 | 23.46 | 22.73 | 23.07 | 716,799 | +0.57(+2.54%) |
Apr 27, 2006 | 22.57 | 23.47 | 21.83 | 22.50 | 1,811,949 | -0.57(-2.48%) |
Apr 26, 2006 | 23.38 | 23.94 | 22.90 | 23.07 | 1,054,025 | -0.27(-1.15%) |
Apr 25, 2006 | 23.94 | 24.00 | 23.00 | 23.34 | 1,472,624 | +0.33(+1.42%) |
Apr 24, 2006 | 23.13 | 23.26 | 22.66 | 23.01 | 812,874 | -0.38(-1.64%) |
Apr 21, 2006 | 23.85 | 23.85 | 23.04 | 23.39 | 1,020,249 | -0.07(-0.29%) |
Apr 20, 2006 | 23.66 | 23.77 | 22.88 | 23.46 | 1,179,850 | -0.14(-0.58%) |
Apr 19, 2006 | 22.88 | 23.71 | 22.81 | 23.60 | 787,674 | +0.67(+2.94%) |
Apr 18, 2006 | 22.22 | 23.04 | 22.34 | 22.93 | 1,242,675 | +0.70(+3.16%) |
Apr 17, 2006 | 21.77 | 22.48 | 21.66 | 22.22 | 1,266,300 | +0.79(+3.71%) |
Apr 13, 2006 | 21.53 | 21.53 | 21.09 | 21.43 | 1,105,300 | -0.10(-0.48%) |
Apr 12, 2006 | 21.83 | 21.99 | 21.35 | 21.53 | 957,774 | -0.34(-1.54%) |
Apr 11, 2006 | 22.57 | 22.59 | 21.62 | 21.87 | 1,261,400 | -0.42(-1.90%) |
Apr 10, 2006 | 22.46 | 22.71 | 22.06 | 22.29 | 1,781,849 | +0.10(+0.44%) |
Apr 07, 2006 | 22.60 | 22.64 | 22.15 | 22.19 | 2,065,349 | -0.47(-2.09%) |
Apr 06, 2006 | 22.35 | 22.85 | 22.27 | 22.67 | 1,485,399 | +0.37(+1.64%) |
Apr 05, 2006 | 21.63 | 22.51 | 21.58 | 22.30 | 2,708,475 | +0.78(+3.64%) |
Apr 04, 2006 | 21.17 | 21.58 | 20.60 | 21.52 | 698,950 | +0.59(+2.81%) |