Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.79 | 22.28 | 21.67 | 22.14 | 2,200,722 | +0.41(+1.88%) |
Jun 29, 2006 | 20.92 | 22.06 | 20.92 | 21.73 | 3,203,786 | +1.10(+5.35%) |
Jun 28, 2006 | 20.65 | 20.74 | 20.25 | 20.63 | 1,923,653 | +0.16(+0.78%) |
Jun 27, 2006 | 20.15 | 20.63 | 20.14 | 20.47 | 3,297,628 | +0.25(+1.23%) |
Jun 26, 2006 | 20.24 | 20.67 | 19.92 | 20.22 | 1,777,652 | +0.00(+0.02%) |
Jun 23, 2006 | 19.64 | 20.25 | 19.30 | 20.22 | 1,455,334 | +0.58(+2.94%) |
Jun 22, 2006 | 19.62 | 19.82 | 19.36 | 19.64 | 1,492,559 | +0.04(+0.19%) |
Jun 21, 2006 | 18.89 | 19.73 | 18.76 | 19.60 | 2,410,919 | +0.71(+3.75%) |
Jun 20, 2006 | 18.93 | 19.18 | 18.81 | 18.89 | 1,426,134 | +0.19(+1.01%) |
Jun 19, 2006 | 18.91 | 19.00 | 18.43 | 18.70 | 2,014,821 | -0.02(-0.12%) |
Jun 16, 2006 | 19.24 | 19.24 | 18.55 | 18.73 | 1,748,451 | -0.51(-2.67%) |
Jun 15, 2006 | 18.69 | 19.28 | 18.56 | 19.24 | 1,664,640 | +0.82(+4.44%) |
Jun 14, 2006 | 17.91 | 18.52 | 17.86 | 18.42 | 2,381,273 | +0.54(+3.04%) |
Jun 13, 2006 | 17.17 | 17.99 | 16.85 | 17.88 | 4,527,162 | +0.17(+0.98%) |
Jun 12, 2006 | 18.95 | 18.96 | 17.59 | 17.70 | 2,198,270 | -1.03(-5.47%) |
Jun 09, 2006 | 19.19 | 19.71 | 18.61 | 18.73 | 1,908,273 | -0.30(-1.59%) |
Jun 08, 2006 | 19.17 | 19.28 | 18.12 | 19.03 | 2,900,638 | -0.22(-1.13%) |
Jun 07, 2006 | 19.07 | 19.50 | 18.95 | 19.25 | 3,159,205 | +0.18(+0.96%) |
Jun 06, 2006 | 19.63 | 19.90 | 18.87 | 19.07 | 3,085,201 | -0.96(-4.82%) |
Jun 05, 2006 | 21.05 | 21.20 | 19.94 | 20.03 | 1,739,758 | -1.02(-4.85%) |
Jun 02, 2006 | 21.18 | 21.18 | 20.76 | 21.05 | 2,013,260 | +0.17(+0.84%) |
Jun 01, 2006 | 20.66 | 20.92 | 20.27 | 20.88 | 2,337,139 | +0.35(+1.72%) |
May 31, 2006 | 20.18 | 20.72 | 20.02 | 20.52 | 5,530,448 | +0.34(+1.69%) |
May 30, 2006 | 20.49 | 20.57 | 19.99 | 20.18 | 2,224,795 | -0.31(-1.50%) |
May 26, 2006 | 20.08 | 20.64 | 20.08 | 20.49 | 1,151,071 | +0.50(+2.51%) |
May 25, 2006 | 20.01 | 20.05 | 19.42 | 19.99 | 2,329,337 | +0.27(+1.39%) |
May 24, 2006 | 19.38 | 20.09 | 18.90 | 19.71 | 2,577,428 | +0.18(+0.91%) |
May 23, 2006 | 19.21 | 20.10 | 19.21 | 19.54 | 2,321,312 | +0.77(+4.09%) |
May 22, 2006 | 18.92 | 18.94 | 17.95 | 18.77 | 2,492,725 | -0.15(-0.81%) |
May 19, 2006 | 19.74 | 19.88 | 18.44 | 18.92 | 3,080,075 | -0.74(-3.74%) |
May 18, 2006 | 19.59 | 20.44 | 19.59 | 19.66 | 1,962,884 | +0.20(+1.03%) |
May 17, 2006 | 20.49 | 20.73 | 19.38 | 19.46 | 2,739,033 | -1.03(-5.05%) |
May 16, 2006 | 19.77 | 20.82 | 19.74 | 20.49 | 1,993,868 | +0.28(+1.38%) |
May 15, 2006 | 21.09 | 21.09 | 20.13 | 20.22 | 3,088,545 | -1.30(-6.03%) |
May 12, 2006 | 22.13 | 22.13 | 21.18 | 21.51 | 1,575,924 | -0.65(-2.95%) |
May 11, 2006 | 22.66 | 23.10 | 22.12 | 22.17 | 1,168,012 | -0.33(-1.45%) |
May 10, 2006 | 22.66 | 22.80 | 22.18 | 22.49 | 1,220,394 | -0.26(-1.15%) |
May 09, 2006 | 22.46 | 23.01 | 22.46 | 22.75 | 808,692 | +0.24(+1.06%) |
May 08, 2006 | 22.84 | 22.84 | 21.85 | 22.52 | 2,157,924 | -0.32(-1.40%) |
May 05, 2006 | 21.76 | 23.14 | 21.49 | 22.84 | 4,278,625 | +1.66(+7.83%) |
May 04, 2006 | 20.40 | 21.40 | 20.37 | 21.18 | 2,313,957 | +0.83(+4.07%) |
May 03, 2006 | 19.96 | 20.47 | 19.74 | 20.35 | 1,124,769 | +0.39(+1.96%) |
May 02, 2006 | 20.12 | 20.14 | 19.90 | 19.96 | 1,208,803 | +0.07(+0.33%) |
May 01, 2006 | 19.64 | 20.24 | 19.64 | 19.90 | 1,889,103 | +0.48(+2.48%) |
Apr 28, 2006 | 19.35 | 19.96 | 19.35 | 19.41 | 2,340,482 | +0.70(+3.71%) |
Apr 27, 2006 | 19.58 | 19.58 | 18.58 | 18.72 | 1,860,572 | -1.08(-5.47%) |
Apr 26, 2006 | 19.52 | 19.98 | 19.52 | 19.80 | 965,616 | +0.40(+2.07%) |
Apr 25, 2006 | 19.75 | 19.76 | 19.14 | 19.40 | 962,495 | -0.35(-1.77%) |
Apr 24, 2006 | 19.89 | 19.95 | 19.49 | 19.75 | 586,012 | -0.07(-0.34%) |
Apr 21, 2006 | 19.91 | 20.09 | 19.64 | 19.82 | 931,066 | -0.00(-0.01%) |
Apr 20, 2006 | 20.11 | 20.11 | 19.56 | 19.82 | 572,638 | -0.30(-1.49%) |
Apr 19, 2006 | 19.81 | 20.19 | 19.80 | 20.12 | 1,277,903 | +0.34(+1.72%) |
Apr 18, 2006 | 19.03 | 19.95 | 19.03 | 19.78 | 2,510,111 | +0.87(+4.59%) |
Apr 17, 2006 | 18.55 | 18.97 | 18.55 | 18.91 | 891,166 | +0.31(+1.65%) |
Apr 13, 2006 | 18.59 | 18.75 | 18.36 | 18.60 | 658,009 | +0.01(+0.06%) |
Apr 12, 2006 | 18.46 | 18.78 | 18.44 | 18.59 | 755,641 | +0.16(+0.86%) |
Apr 11, 2006 | 18.74 | 18.88 | 18.27 | 18.43 | 1,538,477 | -0.36(-1.91%) |
Apr 10, 2006 | 19.01 | 19.07 | 18.70 | 18.79 | 1,137,920 | -0.21(-1.10%) |
Apr 07, 2006 | 19.07 | 19.21 | 18.69 | 19.00 | 1,137,697 | -0.07(-0.34%) |
Apr 06, 2006 | 19.29 | 19.48 | 18.94 | 19.07 | 1,390,469 | -0.22(-1.16%) |
Apr 05, 2006 | 19.45 | 19.45 | 19.12 | 19.29 | 1,915,852 | -0.16(-0.83%) |
Apr 04, 2006 | 19.45 | 19.57 | 18.81 | 19.45 | 2,778,487 | +0.06(+0.29%) |