Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.49 | 20.61 | 20.31 | 20.61 | 4,403 | +0.18(+0.86%) |
Jun 29, 2006 | 19.97 | 20.43 | 19.97 | 20.43 | 8,465 | +0.79(+4.03%) |
Jun 28, 2006 | 19.75 | 20.03 | 18.64 | 19.64 | 22,324 | -0.22(-1.12%) |
Jun 27, 2006 | 19.96 | 19.96 | 19.71 | 19.86 | 1,302 | -0.37(-1.82%) |
Jun 26, 2006 | 20.43 | 20.43 | 19.97 | 20.23 | 13,934 | -0.37(-1.79%) |
Jun 23, 2006 | 20.29 | 20.65 | 20.29 | 20.60 | 4,980 | +0.07(+0.34%) |
Jun 22, 2006 | 20.43 | 20.54 | 20.43 | 20.53 | 677 | -0.05(-0.22%) |
Jun 21, 2006 | 20.29 | 20.72 | 20.04 | 20.58 | 7,167 | +0.50(+2.49%) |
Jun 20, 2006 | 20.00 | 20.08 | 19.92 | 20.08 | 2,839 | +0.12(+0.58%) |
Jun 19, 2006 | 20.08 | 20.36 | 19.96 | 19.96 | 4,033 | -0.25(-1.25%) |
Jun 16, 2006 | 20.39 | 20.40 | 20.08 | 20.22 | 1,172 | -0.06(-0.30%) |
Jun 15, 2006 | 19.96 | 20.28 | 19.96 | 20.28 | 4,095 | +0.41(+2.05%) |
Jun 14, 2006 | 19.58 | 19.94 | 19.58 | 19.87 | 8,653 | +0.51(+2.62%) |
Jun 13, 2006 | 19.62 | 19.62 | 19.35 | 19.37 | 5,513 | -0.63(-3.15%) |
Jun 12, 2006 | 19.73 | 20.12 | 19.73 | 20.00 | 6,590 | +0.26(+1.32%) |
Jun 09, 2006 | 19.58 | 19.83 | 19.58 | 19.73 | 19,420 | -0.01(-0.04%) |
Jun 08, 2006 | 19.75 | 19.86 | 19.57 | 19.74 | 8,147 | -0.56(-2.76%) |
Jun 07, 2006 | 20.10 | 20.39 | 20.06 | 20.30 | 5,710 | +0.27(+1.34%) |
Jun 06, 2006 | 19.79 | 20.16 | 19.79 | 20.03 | 4,444 | +0.15(+0.77%) |
Jun 05, 2006 | 20.18 | 20.18 | 19.88 | 19.88 | 9,866 | -0.55(-2.67%) |
Jun 02, 2006 | 20.27 | 20.45 | 20.23 | 20.43 | 3,074 | +0.21(+1.03%) |
Jun 01, 2006 | 20.10 | 20.29 | 20.09 | 20.22 | 5,804 | -0.06(-0.30%) |
May 31, 2006 | 20.47 | 20.71 | 20.04 | 20.28 | 16,944 | -0.26(-1.27%) |
May 30, 2006 | 20.80 | 20.89 | 20.32 | 20.54 | 28,577 | -0.03(-0.13%) |
May 26, 2006 | 20.39 | 20.59 | 20.39 | 20.57 | 5,361 | +0.28(+1.39%) |
May 25, 2006 | 20.16 | 20.38 | 19.96 | 20.29 | 3,708 | +0.13(+0.65%) |
May 24, 2006 | 20.51 | 20.51 | 19.96 | 20.16 | 4,160 | -0.77(-3.67%) |
May 23, 2006 | 20.51 | 21.05 | 20.51 | 20.92 | 3,749 | +0.46(+2.25%) |
May 22, 2006 | 21.12 | 21.12 | 20.46 | 20.46 | 7,296 | -0.66(-3.13%) |
May 19, 2006 | 20.82 | 21.32 | 20.82 | 21.12 | 23,772 | +0.30(+1.44%) |
May 18, 2006 | 21.30 | 21.42 | 20.82 | 20.82 | 9,881 | -0.21(-0.99%) |
May 17, 2006 | 21.15 | 21.49 | 20.61 | 21.03 | 12,597 | -0.23(-1.08%) |
May 16, 2006 | 20.90 | 21.48 | 20.90 | 21.26 | 15,074 | +1.41(+7.12%) |
May 15, 2006 | 20.66 | 20.66 | 19.79 | 19.85 | 25,677 | -1.04(-4.99%) |
May 12, 2006 | 21.47 | 21.47 | 20.78 | 20.89 | 4,608 | -0.30(-1.40%) |
May 11, 2006 | 21.50 | 21.50 | 20.96 | 21.19 | 20,313 | -0.13(-0.63%) |
May 10, 2006 | 21.28 | 21.50 | 21.08 | 21.32 | 7,580 | +0.21(+1.02%) |
May 09, 2006 | 20.91 | 21.12 | 20.86 | 21.11 | 11,216 | +0.47(+2.27%) |
May 08, 2006 | 20.56 | 20.90 | 20.56 | 20.64 | 30,092 | +0.49(+2.44%) |
May 05, 2006 | 20.04 | 20.15 | 20.01 | 20.15 | 19,130 | +0.12(+0.58%) |
May 04, 2006 | 20.13 | 20.13 | 19.90 | 20.03 | 8,398 | -0.30(-1.47%) |
May 03, 2006 | 20.23 | 20.37 | 20.16 | 20.33 | 2,940 | +0.11(+0.53%) |
May 02, 2006 | 20.47 | 20.47 | 20.08 | 20.23 | 5,360 | +0.01(+0.04%) |
May 01, 2006 | 19.98 | 20.41 | 19.98 | 20.22 | 41,869 | +0.74(+3.78%) |
Apr 28, 2006 | 19.34 | 19.51 | 19.34 | 19.48 | 8,334 | +0.17(+0.87%) |
Apr 27, 2006 | 19.48 | 19.56 | 19.31 | 19.31 | 3,378 | +0.13(+0.68%) |
Apr 26, 2006 | 19.01 | 19.27 | 18.97 | 19.18 | 16,134 | +0.07(+0.36%) |
Apr 25, 2006 | 19.11 | 19.11 | 18.97 | 19.11 | 3,918 | -0.02(-0.08%) |
Apr 24, 2006 | 18.97 | 19.19 | 18.87 | 19.13 | 5,783 | +0.28(+1.47%) |
Apr 21, 2006 | 18.94 | 19.16 | 18.85 | 18.85 | 6,895 | +0.00(+0.00%) |
Apr 20, 2006 | 18.61 | 19.14 | 18.61 | 18.85 | 14,051 | +0.35(+1.87%) |
Apr 19, 2006 | 18.31 | 18.61 | 18.31 | 18.51 | 7,097 | +0.12(+0.67%) |
Apr 18, 2006 | 18.24 | 18.41 | 18.24 | 18.38 | 7,411 | +0.05(+0.29%) |
Apr 17, 2006 | 18.42 | 18.43 | 18.18 | 18.33 | 8,747 | +0.18(+0.97%) |
Apr 13, 2006 | 18.14 | 18.15 | 18.14 | 18.15 | 520 | -0.01(-0.04%) |
Apr 12, 2006 | 17.85 | 18.32 | 17.79 | 18.16 | 4,074 | +0.31(+1.72%) |
Apr 11, 2006 | 18.08 | 18.08 | 17.82 | 17.85 | 7,591 | +0.04(+0.22%) |
Apr 10, 2006 | 18.18 | 18.18 | 17.81 | 17.81 | 5,237 | -0.47(-2.56%) |
Apr 07, 2006 | 18.16 | 18.37 | 18.15 | 18.28 | 3,507 | -0.09(-0.50%) |
Apr 06, 2006 | 18.41 | 18.41 | 18.31 | 18.38 | 1,562 | +0.07(+0.38%) |
Apr 05, 2006 | 18.12 | 18.47 | 18.12 | 18.31 | 4,887 | +0.02(+0.13%) |
Apr 04, 2006 | 18.32 | 18.41 | 17.68 | 18.28 | 3,979 | +0.53(+2.98%) |