Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.95 | 22.29 | 20.36 | 20.36 | 3,053,800 | -1.64(-7.45%) |
Jun 29, 2006 | 21.17 | 22.11 | 20.99 | 22.00 | 227,400 | +0.92(+4.36%) |
Jun 28, 2006 | 21.10 | 21.41 | 20.51 | 21.08 | 233,500 | +0.15(+0.72%) |
Jun 27, 2006 | 21.75 | 22.11 | 20.76 | 20.93 | 259,300 | -0.86(-3.95%) |
Jun 26, 2006 | 21.40 | 22.38 | 21.03 | 21.79 | 264,200 | +0.36(+1.68%) |
Jun 23, 2006 | 21.98 | 22.13 | 21.37 | 21.43 | 340,000 | -0.53(-2.41%) |
Jun 22, 2006 | 21.71 | 22.24 | 21.65 | 21.96 | 324,100 | +0.27(+1.24%) |
Jun 21, 2006 | 21.80 | 22.28 | 21.69 | 21.69 | 433,300 | -0.06(-0.28%) |
Jun 20, 2006 | 21.60 | 22.09 | 21.48 | 21.75 | 613,900 | +0.25(+1.16%) |
Jun 19, 2006 | 21.19 | 21.88 | 21.03 | 21.50 | 825,600 | +0.31(+1.46%) |
Jun 16, 2006 | 21.05 | 21.70 | 21.05 | 21.19 | 509,400 | +0.38(+1.83%) |
Jun 15, 2006 | 20.94 | 21.35 | 20.81 | 20.81 | 459,300 | -0.12(-0.57%) |
Jun 14, 2006 | 21.89 | 21.95 | 20.78 | 20.93 | 562,600 | -1.11(-5.04%) |
Jun 13, 2006 | 22.68 | 22.90 | 21.87 | 22.04 | 1,007,500 | -0.99(-4.30%) |
Jun 12, 2006 | 23.70 | 23.79 | 22.99 | 23.03 | 291,700 | -0.72(-3.03%) |
Jun 09, 2006 | 24.16 | 24.50 | 23.68 | 23.75 | 427,600 | -0.38(-1.57%) |
Jun 08, 2006 | 24.68 | 24.70 | 24.02 | 24.13 | 597,700 | -0.45(-1.83%) |
Jun 07, 2006 | 24.27 | 24.90 | 24.21 | 24.58 | 398,300 | +0.31(+1.28%) |
Jun 06, 2006 | 23.90 | 24.27 | 23.71 | 24.27 | 220,000 | +0.37(+1.55%) |
Jun 05, 2006 | 23.62 | 23.99 | 23.55 | 23.90 | 175,200 | +0.22(+0.93%) |
Jun 02, 2006 | 23.50 | 24.06 | 23.47 | 23.68 | 503,900 | +0.22(+0.94%) |
Jun 01, 2006 | 22.80 | 23.85 | 22.80 | 23.46 | 482,300 | +0.66(+2.89%) |
May 31, 2006 | 22.60 | 22.99 | 22.30 | 22.80 | 1,010,000 | +0.15(+0.66%) |
May 30, 2006 | 23.40 | 23.40 | 22.57 | 22.65 | 192,400 | -0.69(-2.96%) |
May 26, 2006 | 22.18 | 23.72 | 22.18 | 23.34 | 326,400 | +1.29(+5.85%) |
May 25, 2006 | 21.33 | 22.12 | 21.08 | 22.05 | 254,100 | +0.82(+3.86%) |
May 24, 2006 | 21.41 | 21.48 | 21.00 | 21.23 | 570,900 | -0.18(-0.84%) |
May 23, 2006 | 21.35 | 21.44 | 21.29 | 21.41 | 276,200 | +0.10(+0.47%) |
May 22, 2006 | 21.79 | 21.86 | 21.28 | 21.31 | 474,200 | -0.49(-2.25%) |
May 19, 2006 | 21.62 | 21.99 | 20.94 | 21.80 | 183,400 | +0.14(+0.65%) |
May 18, 2006 | 21.00 | 21.70 | 21.00 | 21.66 | 247,300 | +0.85(+4.08%) |
May 17, 2006 | 21.65 | 21.65 | 20.68 | 20.81 | 167,500 | -0.80(-3.70%) |
May 16, 2006 | 21.61 | 21.62 | 21.15 | 21.61 | 149,900 | -0.08(-0.37%) |
May 15, 2006 | 21.13 | 21.71 | 21.00 | 21.69 | 201,900 | +0.63(+2.99%) |
May 12, 2006 | 20.87 | 21.16 | 20.72 | 21.06 | 211,400 | +0.11(+0.53%) |
May 11, 2006 | 21.20 | 21.20 | 20.71 | 20.95 | 206,700 | -0.30(-1.41%) |
May 10, 2006 | 20.95 | 21.35 | 20.95 | 21.25 | 166,500 | +0.25(+1.19%) |
May 09, 2006 | 20.12 | 21.18 | 20.12 | 21.00 | 393,800 | +0.86(+4.27%) |
May 08, 2006 | 20.34 | 20.34 | 19.97 | 20.14 | 113,400 | -0.10(-0.49%) |
May 05, 2006 | 19.60 | 20.50 | 19.55 | 20.24 | 316,700 | +0.74(+3.79%) |
May 04, 2006 | 19.44 | 19.60 | 19.33 | 19.50 | 168,500 | +0.11(+0.57%) |
May 03, 2006 | 19.35 | 19.49 | 19.30 | 19.39 | 71,200 | +0.03(+0.15%) |
May 02, 2006 | 19.30 | 19.49 | 19.30 | 19.36 | 176,500 | -0.05(-0.26%) |
May 01, 2006 | 19.05 | 19.57 | 19.05 | 19.41 | 207,500 | +0.41(+2.16%) |
Apr 28, 2006 | 19.00 | 19.25 | 19.00 | 19.00 | 210,600 | -0.15(-0.78%) |
Apr 27, 2006 | 19.25 | 19.38 | 19.01 | 19.15 | 116,800 | -0.21(-1.08%) |
Apr 26, 2006 | 19.21 | 19.56 | 19.21 | 19.36 | 144,500 | +0.15(+0.78%) |
Apr 25, 2006 | 19.25 | 19.44 | 19.16 | 19.21 | 136,100 | -0.04(-0.21%) |
Apr 24, 2006 | 19.15 | 19.35 | 19.15 | 19.25 | 228,500 | +0.09(+0.47%) |
Apr 21, 2006 | 19.23 | 19.43 | 19.11 | 19.16 | 223,400 | -0.07(-0.36%) |
Apr 20, 2006 | 19.24 | 19.25 | 19.15 | 19.23 | 77,400 | -0.01(-0.05%) |
Apr 19, 2006 | 19.35 | 19.44 | 19.18 | 19.24 | 179,400 | -0.06(-0.31%) |
Apr 18, 2006 | 19.33 | 19.55 | 19.26 | 19.30 | 86,600 | -0.09(-0.46%) |
Apr 17, 2006 | 19.16 | 19.44 | 19.16 | 19.39 | 128,900 | +0.19(+0.99%) |
Apr 13, 2006 | 19.17 | 19.25 | 19.10 | 19.20 | 216,800 | +0.03(+0.16%) |
Apr 12, 2006 | 19.00 | 19.25 | 18.87 | 19.17 | 256,000 | +0.17(+0.89%) |
Apr 11, 2006 | 19.06 | 19.15 | 18.96 | 19.00 | 135,900 | -0.06(-0.31%) |
Apr 10, 2006 | 19.18 | 19.21 | 19.00 | 19.06 | 98,600 | -0.14(-0.73%) |
Apr 07, 2006 | 19.10 | 19.25 | 19.05 | 19.20 | 57,600 | +0.01(+0.05%) |
Apr 06, 2006 | 18.98 | 19.25 | 18.97 | 19.19 | 810,600 | +0.19(+1.00%) |
Apr 05, 2006 | 19.06 | 19.10 | 18.95 | 19.00 | 119,000 | -0.02(-0.11%) |
Apr 04, 2006 | 18.95 | 19.28 | 18.92 | 19.02 | 156,900 | -0.15(-0.78%) |