Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.20 | 21.23 | 19.68 | 19.68 | 2,655,300 | -1.57(-7.39%) |
Jun 29, 2006 | 21.20 | 21.45 | 21.17 | 21.25 | 537,900 | +0.05(+0.24%) |
Jun 28, 2006 | 21.13 | 21.40 | 21.02 | 21.20 | 266,300 | +0.10(+0.47%) |
Jun 27, 2006 | 21.10 | 21.15 | 21.00 | 21.10 | 255,900 | +0.01(+0.05%) |
Jun 26, 2006 | 21.05 | 21.10 | 20.95 | 21.09 | 121,500 | +0.14(+0.67%) |
Jun 23, 2006 | 21.05 | 21.06 | 20.65 | 20.95 | 131,000 | -0.10(-0.48%) |
Jun 22, 2006 | 21.03 | 21.08 | 20.97 | 21.05 | 125,300 | +0.02(+0.10%) |
Jun 21, 2006 | 20.90 | 21.12 | 20.90 | 21.03 | 194,900 | +0.03(+0.14%) |
Jun 20, 2006 | 20.50 | 21.00 | 20.50 | 21.00 | 89,600 | +0.55(+2.69%) |
Jun 19, 2006 | 20.60 | 20.69 | 20.31 | 20.45 | 80,600 | -0.07(-0.34%) |
Jun 16, 2006 | 20.60 | 20.80 | 20.49 | 20.52 | 56,400 | -0.12(-0.58%) |
Jun 15, 2006 | 20.49 | 20.82 | 20.47 | 20.64 | 69,100 | +0.24(+1.18%) |
Jun 14, 2006 | 20.65 | 20.72 | 20.22 | 20.40 | 44,600 | -0.25(-1.21%) |
Jun 13, 2006 | 20.80 | 21.00 | 20.58 | 20.65 | 52,300 | -0.06(-0.29%) |
Jun 12, 2006 | 21.49 | 21.49 | 20.61 | 20.71 | 43,300 | -0.78(-3.63%) |
Jun 09, 2006 | 21.49 | 21.58 | 21.30 | 21.49 | 47,400 | +0.00(+0.00%) |
Jun 08, 2006 | 21.50 | 21.65 | 20.80 | 21.49 | 106,300 | +0.04(+0.19%) |
Jun 07, 2006 | 21.70 | 21.85 | 21.37 | 21.45 | 101,900 | -0.25(-1.15%) |
Jun 06, 2006 | 21.40 | 21.70 | 21.40 | 21.70 | 101,600 | +0.20(+0.93%) |
Jun 05, 2006 | 21.65 | 21.70 | 21.37 | 21.50 | 83,700 | -0.05(-0.23%) |
Jun 02, 2006 | 21.98 | 21.98 | 21.25 | 21.55 | 81,600 | -0.43(-1.96%) |
Jun 01, 2006 | 21.28 | 21.98 | 21.28 | 21.98 | 149,300 | +0.71(+3.34%) |
May 31, 2006 | 21.22 | 21.27 | 20.57 | 21.27 | 92,500 | +0.05(+0.24%) |
May 30, 2006 | 21.25 | 21.35 | 21.08 | 21.22 | 55,000 | -0.03(-0.14%) |
May 26, 2006 | 20.87 | 21.35 | 20.83 | 21.25 | 68,800 | +0.50(+2.41%) |
May 25, 2006 | 20.75 | 21.00 | 20.53 | 20.75 | 104,300 | +0.05(+0.24%) |
May 24, 2006 | 20.85 | 20.85 | 20.60 | 20.70 | 54,300 | -0.20(-0.96%) |
May 23, 2006 | 21.11 | 21.23 | 20.81 | 20.90 | 91,000 | -0.10(-0.48%) |
May 22, 2006 | 21.50 | 21.50 | 20.82 | 21.00 | 38,000 | -0.50(-2.33%) |
May 19, 2006 | 21.30 | 21.50 | 21.20 | 21.50 | 43,600 | +0.04(+0.19%) |
May 18, 2006 | 21.50 | 21.60 | 21.33 | 21.46 | 26,600 | +0.01(+0.05%) |
May 17, 2006 | 21.15 | 21.53 | 21.06 | 21.45 | 54,700 | +0.17(+0.80%) |
May 16, 2006 | 21.01 | 21.37 | 21.01 | 21.28 | 25,700 | +0.08(+0.38%) |
May 15, 2006 | 21.39 | 21.39 | 20.93 | 21.20 | 44,900 | -0.19(-0.89%) |
May 12, 2006 | 21.25 | 21.39 | 21.11 | 21.39 | 32,500 | +0.07(+0.33%) |
May 11, 2006 | 21.50 | 21.60 | 21.30 | 21.32 | 52,100 | -0.24(-1.11%) |
May 10, 2006 | 21.41 | 21.60 | 21.41 | 21.56 | 92,300 | +0.15(+0.70%) |
May 09, 2006 | 21.45 | 21.50 | 21.30 | 21.41 | 33,400 | -0.08(-0.37%) |
May 08, 2006 | 21.35 | 21.50 | 21.31 | 21.49 | 71,900 | +0.02(+0.09%) |
May 05, 2006 | 21.20 | 21.49 | 21.00 | 21.47 | 41,500 | +0.27(+1.27%) |
May 04, 2006 | 21.25 | 21.40 | 21.18 | 21.20 | 35,800 | -0.18(-0.84%) |
May 03, 2006 | 21.25 | 21.40 | 21.02 | 21.38 | 43,400 | +0.13(+0.61%) |
May 02, 2006 | 21.20 | 21.25 | 21.10 | 21.25 | 64,500 | +0.07(+0.33%) |
May 01, 2006 | 21.25 | 21.32 | 20.90 | 21.18 | 73,900 | -0.14(-0.66%) |
Apr 28, 2006 | 21.00 | 21.40 | 20.80 | 21.32 | 55,000 | +0.24(+1.14%) |
Apr 27, 2006 | 20.99 | 21.08 | 20.75 | 21.08 | 36,100 | +0.18(+0.86%) |
Apr 26, 2006 | 21.05 | 21.09 | 20.75 | 20.90 | 11,200 | -0.15(-0.71%) |
Apr 25, 2006 | 21.00 | 21.20 | 20.82 | 21.05 | 26,300 | +0.13(+0.62%) |
Apr 24, 2006 | 21.20 | 21.30 | 20.60 | 20.92 | 24,700 | -0.08(-0.38%) |
Apr 21, 2006 | 21.43 | 21.43 | 20.90 | 21.00 | 41,400 | -0.48(-2.23%) |
Apr 20, 2006 | 21.30 | 21.49 | 21.10 | 21.48 | 45,600 | +0.15(+0.70%) |
Apr 19, 2006 | 20.73 | 21.34 | 20.55 | 21.33 | 45,300 | +0.63(+3.04%) |
Apr 18, 2006 | 20.68 | 20.75 | 20.30 | 20.70 | 67,100 | +0.01(+0.05%) |
Apr 17, 2006 | 20.70 | 20.73 | 20.45 | 20.69 | 23,000 | -0.01(-0.05%) |
Apr 13, 2006 | 20.65 | 20.78 | 20.35 | 20.70 | 36,700 | -0.05(-0.24%) |
Apr 12, 2006 | 20.79 | 20.79 | 20.57 | 20.75 | 19,300 | -0.03(-0.14%) |
Apr 11, 2006 | 20.60 | 20.90 | 20.60 | 20.78 | 24,600 | +0.26(+1.27%) |
Apr 10, 2006 | 20.45 | 20.85 | 20.22 | 20.52 | 59,800 | +0.00(+0.00%) |
Apr 07, 2006 | 20.90 | 20.90 | 20.10 | 20.52 | 26,600 | -0.48(-2.29%) |
Apr 06, 2006 | 20.99 | 21.00 | 20.65 | 21.00 | 63,600 | +0.01(+0.05%) |
Apr 05, 2006 | 21.00 | 21.02 | 20.85 | 20.99 | 26,900 | -0.01(-0.05%) |
Apr 04, 2006 | 21.13 | 21.17 | 20.83 | 21.00 | 37,600 | -0.09(-0.43%) |