Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.85 | 20.12 | 19.82 | 20.02 | 996,378 | +0.19(+0.95%) |
Jun 29, 2006 | 18.95 | 19.83 | 18.93 | 19.83 | 646,296 | +1.02(+5.41%) |
Jun 28, 2006 | 18.73 | 18.85 | 18.45 | 18.81 | 526,789 | +0.36(+1.95%) |
Jun 27, 2006 | 18.46 | 18.73 | 18.35 | 18.45 | 359,967 | -0.03(-0.15%) |
Jun 26, 2006 | 18.64 | 18.74 | 18.20 | 18.48 | 267,559 | -0.04(-0.19%) |
Jun 23, 2006 | 18.63 | 18.68 | 18.32 | 18.51 | 358,634 | -0.13(-0.68%) |
Jun 22, 2006 | 18.95 | 18.95 | 18.28 | 18.64 | 863,209 | -0.30(-1.57%) |
Jun 21, 2006 | 18.05 | 19.09 | 18.02 | 18.93 | 461,815 | +0.88(+4.89%) |
Jun 20, 2006 | 18.21 | 18.61 | 17.99 | 18.05 | 807,010 | -0.23(-1.23%) |
Jun 19, 2006 | 19.24 | 19.24 | 18.21 | 18.28 | 667,510 | -0.97(-5.05%) |
Jun 16, 2006 | 19.26 | 19.50 | 19.04 | 19.25 | 977,275 | +0.13(+0.66%) |
Jun 15, 2006 | 18.30 | 19.32 | 18.30 | 19.12 | 684,392 | +0.95(+5.25%) |
Jun 14, 2006 | 17.47 | 18.21 | 17.47 | 18.17 | 674,618 | +0.61(+3.49%) |
Jun 13, 2006 | 18.47 | 18.71 | 17.53 | 17.56 | 729,707 | -1.03(-5.52%) |
Jun 12, 2006 | 19.47 | 19.47 | 18.47 | 18.58 | 418,165 | -0.86(-4.44%) |
Jun 09, 2006 | 19.60 | 20.00 | 19.37 | 19.45 | 419,942 | -0.18(-0.92%) |
Jun 08, 2006 | 20.04 | 20.05 | 18.73 | 19.63 | 1,068,794 | -0.48(-2.37%) |
Jun 07, 2006 | 20.38 | 20.48 | 20.07 | 20.11 | 349,859 | -0.10(-0.49%) |
Jun 06, 2006 | 21.39 | 21.39 | 19.72 | 20.20 | 728,819 | -0.55(-2.65%) |
Jun 05, 2006 | 21.43 | 21.44 | 20.72 | 20.75 | 538,895 | -0.68(-3.15%) |
Jun 02, 2006 | 21.73 | 21.88 | 21.28 | 21.43 | 505,131 | -0.15(-0.71%) |
Jun 01, 2006 | 21.72 | 21.88 | 21.52 | 21.58 | 436,714 | -0.10(-0.46%) |
May 31, 2006 | 22.16 | 22.18 | 21.55 | 21.68 | 391,843 | -0.36(-1.63%) |
May 30, 2006 | 22.33 | 22.43 | 21.92 | 22.04 | 398,396 | -0.39(-1.73%) |
May 26, 2006 | 22.33 | 22.53 | 22.10 | 22.43 | 194,588 | +0.19(+0.85%) |
May 25, 2006 | 22.28 | 22.38 | 22.04 | 22.24 | 464,036 | +0.12(+0.53%) |
May 24, 2006 | 22.02 | 22.26 | 21.62 | 22.12 | 869,651 | -0.03(-0.12%) |
May 23, 2006 | 22.06 | 22.45 | 22.06 | 22.15 | 752,365 | +0.14(+0.65%) |
May 22, 2006 | 22.39 | 22.39 | 21.73 | 22.00 | 667,954 | -0.39(-1.73%) |
May 19, 2006 | 21.65 | 22.42 | 21.13 | 22.39 | 643,631 | +0.74(+3.41%) |
May 18, 2006 | 21.87 | 22.16 | 21.53 | 21.65 | 334,865 | -0.23(-1.03%) |
May 17, 2006 | 21.89 | 22.15 | 21.32 | 21.88 | 537,673 | -0.43(-1.94%) |
May 16, 2006 | 22.13 | 22.62 | 22.09 | 22.31 | 640,410 | -0.04(-0.16%) |
May 15, 2006 | 22.35 | 22.45 | 21.05 | 22.35 | 832,555 | -0.23(-1.00%) |
May 12, 2006 | 23.23 | 23.23 | 22.09 | 22.57 | 808,565 | -0.68(-2.94%) |
May 11, 2006 | 23.96 | 24.07 | 23.19 | 23.26 | 319,427 | -0.71(-2.97%) |
May 10, 2006 | 23.86 | 24.09 | 23.69 | 23.97 | 429,050 | +0.10(+0.41%) |
May 09, 2006 | 24.13 | 24.36 | 23.73 | 23.87 | 351,081 | -0.40(-1.63%) |
May 08, 2006 | 24.22 | 24.46 | 23.99 | 24.26 | 310,209 | -0.10(-0.41%) |
May 05, 2006 | 24.13 | 24.45 | 23.90 | 24.36 | 463,036 | +0.42(+1.77%) |
May 04, 2006 | 23.90 | 24.17 | 23.67 | 23.94 | 493,913 | -0.01(-0.04%) |
May 03, 2006 | 24.73 | 24.88 | 23.72 | 23.95 | 695,388 | -0.78(-3.17%) |
May 02, 2006 | 25.48 | 25.89 | 24.57 | 24.73 | 581,322 | -0.61(-2.42%) |
May 01, 2006 | 24.44 | 25.67 | 24.44 | 25.35 | 814,673 | +1.32(+5.51%) |
Apr 28, 2006 | 24.03 | 24.17 | 23.63 | 24.02 | 281,998 | -0.02(-0.07%) |
Apr 27, 2006 | 24.17 | 24.34 | 23.54 | 24.04 | 583,544 | -0.24(-1.00%) |
Apr 26, 2006 | 25.17 | 25.21 | 23.99 | 24.28 | 469,922 | -0.88(-3.51%) |
Apr 25, 2006 | 26.07 | 26.11 | 25.03 | 25.17 | 433,159 | -0.95(-3.62%) |
Apr 24, 2006 | 26.25 | 26.25 | 25.83 | 26.11 | 470,700 | +0.73(+2.87%) |
Apr 21, 2006 | 26.09 | 26.09 | 25.28 | 25.38 | 218,245 | -0.40(-1.54%) |
Apr 20, 2006 | 25.83 | 26.09 | 25.39 | 25.78 | 257,785 | -0.05(-0.21%) |
Apr 19, 2006 | 25.41 | 25.94 | 25.35 | 25.83 | 327,091 | +0.65(+2.57%) |
Apr 18, 2006 | 24.70 | 25.38 | 24.62 | 25.18 | 381,069 | +0.50(+2.01%) |
Apr 17, 2006 | 24.72 | 24.78 | 24.40 | 24.69 | 150,051 | -0.04(-0.15%) |
Apr 13, 2006 | 24.83 | 25.03 | 24.49 | 24.72 | 149,162 | -0.11(-0.43%) |
Apr 12, 2006 | 24.44 | 24.87 | 24.30 | 24.83 | 173,041 | +0.39(+1.58%) |
Apr 11, 2006 | 24.77 | 24.77 | 24.18 | 24.44 | 220,245 | -0.32(-1.27%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.53 | 24.76 | 179,816 | -0.27(-1.08%) |
Apr 07, 2006 | 25.83 | 25.93 | 24.82 | 25.03 | 281,553 | -0.58(-2.25%) |
Apr 06, 2006 | 25.43 | 25.62 | 25.10 | 25.61 | 201,363 | +0.06(+0.25%) |
Apr 05, 2006 | 25.53 | 25.75 | 25.17 | 25.54 | 190,479 | +0.11(+0.42%) |
Apr 04, 2006 | 25.71 | 25.71 | 25.26 | 25.44 | 391,176 | +0.18(+0.71%) |