Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 16.73 | 17.64 | 16.73 | 17.49 | 3,841,313 | +0.78(+4.67%) |
Jun 29, 2006 | 16.25 | 16.73 | 16.25 | 16.71 | 3,468,300 | +0.53(+3.28%) |
Jun 28, 2006 | 16.41 | 16.47 | 15.95 | 16.18 | 4,278,849 | -0.18(-1.10%) |
Jun 27, 2006 | 16.45 | 16.51 | 16.13 | 16.36 | 2,996,765 | -0.15(-0.91%) |
Jun 26, 2006 | 16.58 | 16.70 | 16.39 | 16.51 | 2,313,600 | -0.05(-0.30%) |
Jun 23, 2006 | 16.45 | 16.72 | 16.30 | 16.56 | 1,363,485 | +0.04(+0.24%) |
Jun 22, 2006 | 16.69 | 16.77 | 16.29 | 16.52 | 1,352,395 | -0.32(-1.90%) |
Jun 21, 2006 | 16.79 | 17.05 | 16.49 | 16.84 | 3,217,604 | -0.03(-0.18%) |
Jun 20, 2006 | 16.50 | 17.09 | 16.45 | 16.87 | 4,003,823 | -0.18(-1.06%) |
Jun 19, 2006 | 17.50 | 17.62 | 16.94 | 17.05 | 4,027,227 | -0.49(-2.79%) |
Jun 16, 2006 | 17.95 | 18.12 | 17.46 | 17.54 | 2,290,178 | -0.48(-2.66%) |
Jun 15, 2006 | 17.75 | 18.16 | 17.53 | 18.02 | 2,389,288 | +0.35(+1.98%) |
Jun 14, 2006 | 17.40 | 17.70 | 17.32 | 17.67 | 2,163,386 | +0.24(+1.38%) |
Jun 13, 2006 | 17.40 | 17.77 | 17.38 | 17.43 | 2,637,456 | +0.00(+0.00%) |
Jun 12, 2006 | 18.01 | 18.14 | 17.39 | 17.43 | 2,366,940 | -0.57(-3.17%) |
Jun 09, 2006 | 18.15 | 18.32 | 17.99 | 18.00 | 1,726,635 | -0.11(-0.61%) |
Jun 08, 2006 | 18.59 | 18.65 | 17.52 | 18.11 | 3,452,172 | -0.39(-2.11%) |
Jun 07, 2006 | 18.41 | 18.93 | 18.22 | 18.50 | 2,443,463 | +0.13(+0.71%) |
Jun 06, 2006 | 18.10 | 18.54 | 17.85 | 18.37 | 4,605,027 | +0.31(+1.72%) |
Jun 05, 2006 | 19.03 | 19.03 | 18.02 | 18.06 | 2,153,491 | -0.90(-4.75%) |
Jun 02, 2006 | 18.82 | 19.16 | 18.71 | 18.96 | 1,312,872 | +0.12(+0.64%) |
Jun 01, 2006 | 18.63 | 19.29 | 18.50 | 18.84 | 2,724,764 | +0.27(+1.45%) |
May 31, 2006 | 18.41 | 18.96 | 18.39 | 18.57 | 1,739,198 | +0.14(+0.76%) |
May 30, 2006 | 18.80 | 18.99 | 18.42 | 18.43 | 1,121,763 | -0.51(-2.69%) |
May 26, 2006 | 19.27 | 19.27 | 18.73 | 18.94 | 1,061,202 | -0.21(-1.10%) |
May 25, 2006 | 19.46 | 19.46 | 18.55 | 19.15 | 2,985,572 | -0.19(-0.98%) |
May 24, 2006 | 19.42 | 19.70 | 18.63 | 19.34 | 3,619,674 | -0.08(-0.41%) |
May 23, 2006 | 19.65 | 20.15 | 19.38 | 19.42 | 2,912,498 | -0.14(-0.72%) |
May 22, 2006 | 19.69 | 19.96 | 18.99 | 19.56 | 2,646,441 | -0.40(-2.00%) |
May 19, 2006 | 19.77 | 20.77 | 19.74 | 19.96 | 2,347,442 | +0.15(+0.76%) |
May 18, 2006 | 20.52 | 20.61 | 19.74 | 19.81 | 2,237,805 | -0.39(-1.93%) |
May 17, 2006 | 20.15 | 20.44 | 20.08 | 20.20 | 3,113,493 | -0.26(-1.27%) |
May 16, 2006 | 20.75 | 20.75 | 20.10 | 20.46 | 3,121,612 | -0.36(-1.73%) |
May 15, 2006 | 21.03 | 21.26 | 20.66 | 20.82 | 1,689,730 | -0.46(-2.16%) |
May 12, 2006 | 22.00 | 22.04 | 20.99 | 21.28 | 3,632,436 | -0.85(-3.84%) |
May 11, 2006 | 21.46 | 22.69 | 20.75 | 22.13 | 11,161,791 | +0.69(+3.22%) |
May 10, 2006 | 21.56 | 21.76 | 21.24 | 21.44 | 2,842,094 | -0.21(-0.97%) |
May 09, 2006 | 22.45 | 22.49 | 21.62 | 21.65 | 3,366,990 | -0.89(-3.95%) |
May 08, 2006 | 22.45 | 22.84 | 22.41 | 22.54 | 2,084,902 | -0.08(-0.35%) |
May 05, 2006 | 23.02 | 23.02 | 22.40 | 22.62 | 2,402,397 | -0.31(-1.35%) |
May 04, 2006 | 21.97 | 23.19 | 21.93 | 22.93 | 3,612,187 | +0.75(+3.38%) |
May 03, 2006 | 22.47 | 22.47 | 21.97 | 22.18 | 5,394,679 | -0.27(-1.20%) |
May 02, 2006 | 22.95 | 23.00 | 22.31 | 22.45 | 2,746,157 | -0.43(-1.88%) |
May 01, 2006 | 23.25 | 23.60 | 22.62 | 22.88 | 2,891,144 | -0.32(-1.38%) |
Apr 28, 2006 | 23.24 | 23.47 | 23.02 | 23.20 | 1,281,000 | +0.04(+0.17%) |
Apr 27, 2006 | 23.05 | 23.71 | 22.84 | 23.16 | 1,649,752 | -0.01(-0.04%) |
Apr 26, 2006 | 23.22 | 23.49 | 22.95 | 23.17 | 2,541,866 | +0.03(+0.13%) |
Apr 25, 2006 | 23.37 | 23.60 | 22.93 | 23.14 | 2,067,420 | -0.12(-0.52%) |
Apr 24, 2006 | 23.10 | 23.36 | 22.88 | 23.26 | 2,647,183 | +0.02(+0.09%) |
Apr 21, 2006 | 23.41 | 23.55 | 22.59 | 23.24 | 2,098,933 | -0.16(-0.68%) |
Apr 20, 2006 | 23.54 | 23.82 | 23.26 | 23.40 | 2,650,744 | -0.22(-0.93%) |
Apr 19, 2006 | 23.67 | 23.84 | 23.27 | 23.62 | 4,885,536 | -0.18(-0.76%) |
Apr 18, 2006 | 22.58 | 23.87 | 22.57 | 23.80 | 6,366,691 | +1.22(+5.40%) |
Apr 17, 2006 | 22.05 | 22.80 | 21.98 | 22.58 | 4,343,504 | +0.41(+1.85%) |
Apr 13, 2006 | 22.05 | 22.30 | 21.79 | 22.17 | 4,230,341 | -0.33(-1.47%) |
Apr 12, 2006 | 22.00 | 22.65 | 21.88 | 22.50 | 4,382,325 | +0.50(+2.27%) |
Apr 11, 2006 | 22.89 | 22.89 | 21.75 | 22.00 | 5,921,951 | -0.78(-3.42%) |
Apr 10, 2006 | 23.22 | 23.74 | 22.53 | 22.78 | 2,470,416 | -0.52(-2.23%) |
Apr 07, 2006 | 23.75 | 23.85 | 22.95 | 23.30 | 1,971,281 | -0.13(-0.55%) |
Apr 06, 2006 | 23.00 | 23.82 | 22.96 | 23.43 | 2,775,220 | +0.34(+1.47%) |
Apr 05, 2006 | 22.70 | 23.36 | 22.55 | 23.09 | 3,384,586 | +0.07(+0.30%) |
Apr 04, 2006 | 22.95 | 23.75 | 22.74 | 23.02 | 6,580,051 | -0.63(-2.66%) |