Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.09 | 21.13 | 20.72 | 20.88 | 130,141 | +0.35(+1.71%) |
Jun 29, 2006 | 19.68 | 20.58 | 19.59 | 20.53 | 91,136 | +1.27(+6.62%) |
Jun 28, 2006 | 19.20 | 19.39 | 19.16 | 19.26 | 81,572 | +0.00(+0.00%) |
Jun 27, 2006 | 19.73 | 19.73 | 19.14 | 19.26 | 93,761 | -0.32(-1.63%) |
Jun 26, 2006 | 19.83 | 19.87 | 19.41 | 19.58 | 154,894 | +0.02(+0.11%) |
Jun 23, 2006 | 19.00 | 19.84 | 19.00 | 19.55 | 149,456 | -0.26(-1.32%) |
Jun 22, 2006 | 19.91 | 19.94 | 19.41 | 19.82 | 508,000 | -0.12(-0.62%) |
Jun 21, 2006 | 19.41 | 20.11 | 19.39 | 19.94 | 109,138 | +0.75(+3.89%) |
Jun 20, 2006 | 19.26 | 19.58 | 19.10 | 19.19 | 84,197 | +0.52(+2.77%) |
Jun 19, 2006 | 19.31 | 19.35 | 18.50 | 18.68 | 105,950 | -0.68(-3.53%) |
Jun 16, 2006 | 19.35 | 19.52 | 19.01 | 19.36 | 282,785 | -0.35(-1.76%) |
Jun 15, 2006 | 19.04 | 19.77 | 18.87 | 19.70 | 204,400 | +1.20(+6.48%) |
Jun 14, 2006 | 18.23 | 18.50 | 17.91 | 18.50 | 285,035 | +0.70(+3.95%) |
Jun 13, 2006 | 17.86 | 18.20 | 17.46 | 17.80 | 196,524 | -0.85(-4.55%) |
Jun 12, 2006 | 19.31 | 19.35 | 18.61 | 18.65 | 96,574 | -0.39(-2.04%) |
Jun 09, 2006 | 18.97 | 19.30 | 18.88 | 19.04 | 306,600 | -0.07(-0.36%) |
Jun 08, 2006 | 18.93 | 19.17 | 18.24 | 19.11 | 140,830 | -0.51(-2.61%) |
Jun 07, 2006 | 19.73 | 20.20 | 19.62 | 19.62 | 94,136 | -0.46(-2.28%) |
Jun 06, 2006 | 19.93 | 20.10 | 19.57 | 20.08 | 81,760 | -0.33(-1.59%) |
Jun 05, 2006 | 20.95 | 21.04 | 20.40 | 20.40 | 77,822 | -0.42(-2.02%) |
Jun 02, 2006 | 20.95 | 21.02 | 20.56 | 20.82 | 84,197 | +0.12(+0.59%) |
Jun 01, 2006 | 20.35 | 20.75 | 20.17 | 20.70 | 190,898 | -0.28(-1.35%) |
May 31, 2006 | 20.91 | 21.18 | 20.89 | 20.98 | 159,582 | +0.03(+0.13%) |
May 30, 2006 | 21.49 | 21.51 | 20.89 | 20.96 | 91,136 | -0.49(-2.29%) |
May 26, 2006 | 21.30 | 21.53 | 21.17 | 21.45 | 34,504 | +0.41(+1.95%) |
May 25, 2006 | 20.37 | 21.06 | 20.37 | 21.04 | 78,009 | +0.91(+4.50%) |
May 24, 2006 | 20.31 | 20.66 | 19.84 | 20.13 | 99,949 | -0.73(-3.50%) |
May 23, 2006 | 20.91 | 21.19 | 20.80 | 20.86 | 128,453 | +0.78(+3.90%) |
May 22, 2006 | 20.05 | 20.08 | 19.14 | 20.08 | 209,838 | -0.90(-4.30%) |
May 19, 2006 | 20.64 | 21.12 | 20.16 | 20.98 | 177,959 | +0.02(+0.10%) |
May 18, 2006 | 21.16 | 21.29 | 20.91 | 20.96 | 138,954 | -0.04(-0.20%) |
May 17, 2006 | 21.60 | 21.86 | 20.90 | 21.00 | 257,657 | -1.24(-5.56%) |
May 16, 2006 | 22.40 | 22.60 | 21.76 | 22.24 | 136,329 | +0.09(+0.39%) |
May 15, 2006 | 22.10 | 22.60 | 21.81 | 22.15 | 164,645 | -1.55(-6.52%) |
May 12, 2006 | 24.09 | 24.16 | 23.48 | 23.70 | 120,765 | -0.39(-1.62%) |
May 11, 2006 | 24.88 | 24.93 | 24.07 | 24.09 | 126,390 | -0.18(-0.72%) |
May 10, 2006 | 24.18 | 24.45 | 23.93 | 24.26 | 69,008 | +0.08(+0.33%) |
May 09, 2006 | 23.58 | 24.22 | 23.58 | 24.18 | 87,010 | +0.49(+2.07%) |
May 08, 2006 | 24.00 | 24.11 | 23.50 | 23.69 | 74,821 | -0.17(-0.69%) |
May 05, 2006 | 23.62 | 23.99 | 23.62 | 23.86 | 92,073 | +0.72(+3.11%) |
May 04, 2006 | 23.06 | 23.25 | 22.96 | 23.14 | 92,261 | +0.10(+0.42%) |
May 03, 2006 | 23.04 | 23.05 | 22.64 | 23.04 | 81,947 | -0.16(-0.67%) |
May 02, 2006 | 22.95 | 23.26 | 22.88 | 23.20 | 90,948 | +0.29(+1.26%) |
May 01, 2006 | 22.98 | 23.23 | 22.85 | 22.91 | 64,320 | +0.54(+2.41%) |
Apr 28, 2006 | 21.87 | 22.37 | 21.86 | 22.37 | 54,381 | +0.59(+2.69%) |
Apr 27, 2006 | 21.60 | 22.05 | 21.45 | 21.78 | 118,514 | -0.68(-3.04%) |
Apr 26, 2006 | 22.50 | 22.63 | 22.36 | 22.47 | 67,133 | -0.02(-0.07%) |
Apr 25, 2006 | 22.78 | 22.80 | 22.29 | 22.48 | 37,879 | -0.14(-0.61%) |
Apr 24, 2006 | 22.81 | 22.81 | 22.48 | 22.62 | 98,824 | -0.10(-0.42%) |
Apr 21, 2006 | 22.37 | 22.75 | 22.23 | 22.72 | 83,072 | +0.64(+2.90%) |
Apr 20, 2006 | 23.04 | 23.04 | 21.85 | 22.08 | 131,453 | -1.10(-4.74%) |
Apr 19, 2006 | 22.74 | 23.22 | 22.66 | 23.18 | 59,257 | +0.33(+1.42%) |
Apr 18, 2006 | 22.15 | 22.85 | 22.13 | 22.85 | 164,833 | +0.78(+3.55%) |
Apr 17, 2006 | 21.84 | 22.13 | 21.73 | 22.07 | 56,069 | +0.71(+3.32%) |
Apr 13, 2006 | 21.54 | 21.37 | 20.91 | 21.36 | 64,320 | -0.19(-0.87%) |
Apr 12, 2006 | 21.17 | 21.66 | 21.13 | 21.54 | 103,325 | -0.03(-0.15%) |
Apr 11, 2006 | 21.98 | 22.02 | 21.57 | 21.58 | 28,878 | +0.17(+0.77%) |
Apr 10, 2006 | 21.38 | 21.51 | 21.24 | 21.41 | 48,756 | +0.37(+1.75%) |
Apr 07, 2006 | 21.33 | 21.62 | 20.77 | 21.04 | 116,264 | -0.65(-2.98%) |
Apr 06, 2006 | 21.67 | 21.90 | 21.45 | 21.69 | 136,141 | -0.11(-0.51%) |
Apr 05, 2006 | 21.68 | 21.93 | 21.50 | 21.80 | 85,885 | +0.63(+2.97%) |
Apr 04, 2006 | 21.15 | 21.24 | 20.96 | 21.17 | 108,388 | +0.35(+1.69%) |