Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.25 | 18.42 | 17.97 | 17.98 | 383,262 | -0.29(-1.61%) |
Jun 29, 2006 | 17.97 | 18.40 | 17.89 | 18.28 | 439,956 | +0.14(+0.77%) |
Jun 28, 2006 | 18.58 | 18.59 | 18.04 | 18.14 | 528,853 | -0.29(-1.55%) |
Jun 27, 2006 | 18.95 | 18.95 | 18.33 | 18.42 | 294,732 | -0.47(-2.46%) |
Jun 26, 2006 | 19.48 | 19.53 | 18.76 | 18.89 | 299,630 | -0.36(-1.87%) |
Jun 23, 2006 | 19.77 | 19.85 | 19.20 | 19.25 | 375,426 | -0.41(-2.08%) |
Jun 22, 2006 | 18.42 | 19.67 | 18.33 | 19.66 | 777,301 | +1.24(+6.74%) |
Jun 21, 2006 | 18.46 | 18.66 | 18.34 | 18.42 | 148,896 | -0.03(-0.18%) |
Jun 20, 2006 | 18.54 | 18.73 | 18.43 | 18.45 | 107,264 | -0.07(-0.35%) |
Jun 19, 2006 | 18.59 | 18.67 | 18.39 | 18.51 | 166,162 | -0.07(-0.40%) |
Jun 16, 2006 | 18.46 | 18.76 | 18.26 | 18.59 | 740,076 | -0.40(-2.11%) |
Jun 15, 2006 | 18.87 | 19.09 | 18.81 | 18.99 | 225,794 | +0.11(+0.61%) |
Jun 14, 2006 | 19.22 | 19.34 | 18.68 | 18.87 | 335,752 | -0.38(-1.99%) |
Jun 13, 2006 | 19.44 | 19.76 | 19.13 | 19.26 | 360,732 | -0.25(-1.30%) |
Jun 12, 2006 | 20.02 | 20.02 | 19.45 | 19.51 | 225,794 | -0.56(-2.77%) |
Jun 09, 2006 | 20.37 | 20.52 | 19.96 | 20.07 | 281,018 | -0.29(-1.44%) |
Jun 08, 2006 | 20.09 | 20.40 | 19.71 | 20.36 | 296,814 | +0.11(+0.52%) |
Jun 07, 2006 | 19.64 | 20.42 | 19.55 | 20.25 | 556,771 | +0.52(+2.65%) |
Jun 06, 2006 | 19.64 | 20.05 | 19.42 | 19.73 | 161,876 | +0.05(+0.25%) |
Jun 05, 2006 | 19.85 | 19.94 | 19.65 | 19.68 | 213,182 | -0.27(-1.35%) |
Jun 02, 2006 | 20.38 | 20.39 | 19.86 | 19.95 | 300,977 | -0.29(-1.41%) |
Jun 01, 2006 | 20.21 | 20.50 | 20.16 | 20.24 | 271,712 | +0.02(+0.12%) |
May 31, 2006 | 20.22 | 20.58 | 20.01 | 20.21 | 312,242 | -0.16(-0.76%) |
May 30, 2006 | 20.46 | 20.55 | 20.31 | 20.37 | 313,834 | -0.21(-1.03%) |
May 26, 2006 | 20.68 | 20.74 | 20.51 | 20.58 | 128,203 | -0.10(-0.47%) |
May 25, 2006 | 20.58 | 20.83 | 20.43 | 20.68 | 149,141 | +0.26(+1.28%) |
May 24, 2006 | 19.77 | 20.42 | 19.71 | 20.42 | 299,508 | +0.63(+3.18%) |
May 23, 2006 | 20.21 | 20.38 | 19.72 | 19.79 | 268,528 | -0.36(-1.78%) |
May 22, 2006 | 19.85 | 20.40 | 19.72 | 20.15 | 525,425 | +0.14(+0.69%) |
May 19, 2006 | 20.25 | 20.37 | 19.96 | 20.01 | 286,038 | -0.25(-1.25%) |
May 18, 2006 | 20.43 | 20.58 | 20.21 | 20.26 | 609,302 | -0.07(-0.36%) |
May 17, 2006 | 21.07 | 21.07 | 20.23 | 20.34 | 630,240 | -0.82(-3.86%) |
May 16, 2006 | 20.78 | 21.41 | 20.69 | 21.15 | 447,792 | +0.28(+1.33%) |
May 15, 2006 | 20.58 | 20.98 | 20.47 | 20.87 | 518,200 | +0.18(+0.87%) |
May 12, 2006 | 20.34 | 21.30 | 20.25 | 20.69 | 440,691 | +0.20(+0.96%) |
May 11, 2006 | 21.13 | 21.23 | 20.30 | 20.50 | 294,610 | -0.59(-2.79%) |
May 10, 2006 | 21.64 | 21.64 | 20.77 | 21.09 | 621,302 | +0.16(+0.74%) |
May 09, 2006 | 20.74 | 21.14 | 20.69 | 20.93 | 258,733 | +0.30(+1.46%) |
May 08, 2006 | 20.05 | 20.63 | 20.03 | 20.63 | 321,916 | +0.50(+2.47%) |
May 05, 2006 | 19.79 | 20.16 | 19.75 | 20.13 | 203,019 | +0.34(+1.73%) |
May 04, 2006 | 19.48 | 19.84 | 19.43 | 19.79 | 359,018 | +0.17(+0.87%) |
May 03, 2006 | 19.77 | 19.93 | 19.60 | 19.62 | 187,957 | -0.16(-0.78%) |
May 02, 2006 | 19.44 | 19.81 | 19.43 | 19.77 | 373,589 | +0.30(+1.55%) |
May 01, 2006 | 20.13 | 20.18 | 19.46 | 19.47 | 632,077 | -0.66(-3.29%) |
Apr 28, 2006 | 19.52 | 20.17 | 19.52 | 20.13 | 345,426 | +0.53(+2.71%) |
Apr 27, 2006 | 19.01 | 19.85 | 18.88 | 19.60 | 364,650 | +0.38(+2.00%) |
Apr 26, 2006 | 19.08 | 19.37 | 19.08 | 19.22 | 269,263 | +0.02(+0.08%) |
Apr 25, 2006 | 18.78 | 19.21 | 18.59 | 19.20 | 508,037 | +0.38(+2.04%) |
Apr 24, 2006 | 18.79 | 19.29 | 18.78 | 18.82 | 498,976 | +0.03(+0.17%) |
Apr 21, 2006 | 19.15 | 19.22 | 18.78 | 18.78 | 635,750 | -0.35(-1.83%) |
Apr 20, 2006 | 18.87 | 19.13 | 18.82 | 19.13 | 486,119 | +0.25(+1.34%) |
Apr 19, 2006 | 18.69 | 18.99 | 18.53 | 18.88 | 672,607 | +0.02(+0.13%) |
Apr 18, 2006 | 18.65 | 18.95 | 18.46 | 18.86 | 573,179 | +0.21(+1.14%) |
Apr 17, 2006 | 19.50 | 19.50 | 18.44 | 18.64 | 1,635,540 | -0.86(-4.40%) |
Apr 13, 2006 | 23.97 | 19.93 | 16.78 | 19.50 | 8,415,986 | -4.47(-18.64%) |
Apr 12, 2006 | 24.01 | 24.09 | 23.90 | 23.97 | 169,345 | -0.04(-0.17%) |
Apr 11, 2006 | 24.17 | 24.26 | 23.89 | 24.01 | 216,243 | -0.08(-0.34%) |
Apr 10, 2006 | 24.05 | 24.28 | 23.93 | 24.09 | 139,590 | -0.03(-0.14%) |
Apr 07, 2006 | 24.13 | 24.30 | 23.90 | 24.12 | 220,039 | +0.16(+0.65%) |
Apr 06, 2006 | 24.16 | 24.17 | 23.85 | 23.97 | 254,569 | -0.19(-0.78%) |
Apr 05, 2006 | 24.66 | 24.71 | 24.16 | 24.16 | 133,713 | -0.33(-1.37%) |
Apr 04, 2006 | 24.43 | 24.60 | 24.17 | 24.49 | 290,814 | +0.11(+0.47%) |