Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.76 | 19.82 | 19.51 | 19.54 | 595,594 | -0.16(-0.80%) |
Jun 29, 2006 | 18.85 | 19.75 | 18.85 | 19.70 | 614,135 | +0.89(+4.75%) |
Jun 28, 2006 | 19.04 | 19.04 | 18.63 | 18.81 | 652,588 | -0.13(-0.71%) |
Jun 27, 2006 | 19.20 | 19.31 | 18.88 | 18.94 | 547,024 | -0.21(-1.07%) |
Jun 26, 2006 | 19.17 | 19.38 | 19.05 | 19.15 | 618,312 | +0.08(+0.41%) |
Jun 23, 2006 | 18.95 | 19.27 | 18.88 | 19.07 | 681,393 | +0.06(+0.33%) |
Jun 22, 2006 | 19.10 | 19.26 | 18.96 | 19.00 | 402,294 | -0.16(-0.82%) |
Jun 21, 2006 | 18.99 | 19.34 | 18.99 | 19.16 | 562,250 | +0.06(+0.33%) |
Jun 20, 2006 | 19.19 | 19.35 | 19.01 | 19.10 | 286,693 | -0.12(-0.62%) |
Jun 19, 2006 | 19.49 | 19.87 | 19.10 | 19.22 | 1,270,683 | -0.10(-0.53%) |
Jun 16, 2006 | 19.36 | 19.55 | 19.00 | 19.32 | 1,170,255 | -0.04(-0.20%) |
Jun 15, 2006 | 18.74 | 19.44 | 18.59 | 19.36 | 618,297 | +0.81(+4.39%) |
Jun 14, 2006 | 18.49 | 18.60 | 18.21 | 18.55 | 375,441 | +0.11(+0.60%) |
Jun 13, 2006 | 18.54 | 18.89 | 18.21 | 18.44 | 433,650 | -0.09(-0.47%) |
Jun 12, 2006 | 19.10 | 19.19 | 18.51 | 18.52 | 447,852 | -0.53(-2.78%) |
Jun 09, 2006 | 19.02 | 19.46 | 19.02 | 19.05 | 661,618 | +0.10(+0.54%) |
Jun 08, 2006 | 18.85 | 19.00 | 18.43 | 18.95 | 658,965 | +0.06(+0.33%) |
Jun 07, 2006 | 18.67 | 19.12 | 18.58 | 18.89 | 696,376 | +0.28(+1.53%) |
Jun 06, 2006 | 18.55 | 18.66 | 18.38 | 18.60 | 725,222 | +0.13(+0.68%) |
Jun 05, 2006 | 18.84 | 19.00 | 18.44 | 18.48 | 873,546 | -0.36(-1.93%) |
Jun 02, 2006 | 18.89 | 19.04 | 18.63 | 18.84 | 464,977 | +0.12(+0.63%) |
Jun 01, 2006 | 18.39 | 18.80 | 18.36 | 18.72 | 897,870 | +0.33(+1.80%) |
May 31, 2006 | 18.29 | 18.51 | 18.18 | 18.39 | 951,616 | +0.23(+1.26%) |
May 30, 2006 | 18.57 | 18.73 | 18.15 | 18.16 | 757,878 | -0.54(-2.91%) |
May 26, 2006 | 19.01 | 19.02 | 18.61 | 18.70 | 363,985 | -0.17(-0.88%) |
May 25, 2006 | 18.80 | 18.98 | 18.51 | 18.87 | 422,415 | +0.24(+1.27%) |
May 24, 2006 | 18.59 | 18.85 | 18.35 | 18.63 | 814,765 | +0.05(+0.26%) |
May 23, 2006 | 19.00 | 19.05 | 18.56 | 18.59 | 614,964 | -0.29(-1.55%) |
May 22, 2006 | 18.96 | 19.11 | 18.57 | 18.88 | 520,945 | -0.13(-0.71%) |
May 19, 2006 | 18.91 | 19.23 | 18.76 | 19.01 | 445,325 | +0.10(+0.54%) |
May 18, 2006 | 19.09 | 19.23 | 18.87 | 18.91 | 302,349 | -0.07(-0.37%) |
May 17, 2006 | 19.04 | 19.23 | 18.91 | 18.98 | 590,883 | -0.17(-0.91%) |
May 16, 2006 | 19.33 | 19.38 | 19.07 | 19.15 | 442,106 | -0.10(-0.53%) |
May 15, 2006 | 19.13 | 19.35 | 19.04 | 19.26 | 596,017 | -0.01(-0.04%) |
May 12, 2006 | 19.57 | 19.61 | 19.19 | 19.27 | 755,835 | -0.39(-1.97%) |
May 11, 2006 | 20.19 | 20.22 | 19.64 | 19.65 | 534,213 | -0.48(-2.39%) |
May 10, 2006 | 20.32 | 20.38 | 20.07 | 20.13 | 512,567 | -0.24(-1.20%) |
May 09, 2006 | 20.48 | 20.54 | 20.28 | 20.38 | 752,505 | -0.01(-0.04%) |
May 08, 2006 | 20.35 | 20.51 | 20.34 | 20.39 | 640,695 | -0.07(-0.35%) |
May 05, 2006 | 20.46 | 20.53 | 20.17 | 20.46 | 628,042 | +0.15(+0.74%) |
May 04, 2006 | 20.22 | 20.41 | 20.16 | 20.31 | 519,028 | +0.13(+0.63%) |
May 03, 2006 | 20.22 | 20.38 | 20.08 | 20.18 | 346,540 | -0.06(-0.27%) |
May 02, 2006 | 20.02 | 20.27 | 19.91 | 20.24 | 509,092 | +0.29(+1.47%) |
May 01, 2006 | 20.10 | 20.30 | 19.86 | 19.94 | 570,811 | -0.02(-0.12%) |
Apr 28, 2006 | 19.89 | 20.08 | 19.82 | 19.97 | 544,252 | -0.01(-0.04%) |
Apr 27, 2006 | 20.18 | 20.35 | 19.90 | 19.98 | 909,326 | -0.41(-2.01%) |
Apr 26, 2006 | 19.74 | 20.70 | 19.56 | 20.39 | 1,220,376 | +0.77(+3.91%) |
Apr 25, 2006 | 19.40 | 19.87 | 19.40 | 19.62 | 816,640 | +0.14(+0.73%) |
Apr 24, 2006 | 19.15 | 19.59 | 19.13 | 19.48 | 686,312 | +0.25(+1.31%) |
Apr 21, 2006 | 19.45 | 19.45 | 19.12 | 19.23 | 608,707 | -0.06(-0.29%) |
Apr 20, 2006 | 19.31 | 19.53 | 19.14 | 19.28 | 282,221 | -0.06(-0.33%) |
Apr 19, 2006 | 19.14 | 19.44 | 19.09 | 19.34 | 477,947 | +0.27(+1.41%) |
Apr 18, 2006 | 18.80 | 19.19 | 18.74 | 19.08 | 501,704 | +0.37(+1.99%) |
Apr 17, 2006 | 18.59 | 18.71 | 18.59 | 18.70 | 544,259 | +0.09(+0.47%) |
Apr 13, 2006 | 18.48 | 18.69 | 18.48 | 18.62 | 301,949 | +0.06(+0.30%) |
Apr 12, 2006 | 18.42 | 18.61 | 18.37 | 18.56 | 400,788 | +0.14(+0.77%) |
Apr 11, 2006 | 18.66 | 18.67 | 18.35 | 18.42 | 805,422 | -0.12(-0.64%) |
Apr 10, 2006 | 18.54 | 18.75 | 18.39 | 18.54 | 689,689 | -0.05(-0.25%) |
Apr 07, 2006 | 18.56 | 18.87 | 18.06 | 18.59 | 844,581 | -0.04(-0.21%) |
Apr 06, 2006 | 18.33 | 18.94 | 18.33 | 18.63 | 563,996 | +0.17(+0.90%) |
Apr 05, 2006 | 18.55 | 18.62 | 18.17 | 18.46 | 738,982 | -0.09(-0.51%) |
Apr 04, 2006 | 18.38 | 18.62 | 18.30 | 18.55 | 584,501 | +0.06(+0.34%) |