Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.27 | 21.95 | 20.79 | 20.98 | 108,109 | -0.17(-0.79%) |
Jun 29, 2006 | 20.14 | 21.15 | 20.00 | 21.15 | 43,709 | +1.08(+5.38%) |
Jun 28, 2006 | 19.78 | 20.22 | 19.64 | 20.07 | 39,598 | +0.42(+2.15%) |
Jun 27, 2006 | 19.71 | 20.11 | 19.54 | 19.65 | 57,959 | -0.01(-0.07%) |
Jun 26, 2006 | 19.71 | 19.89 | 19.49 | 19.66 | 91,255 | +0.03(+0.15%) |
Jun 23, 2006 | 19.71 | 19.84 | 19.45 | 19.63 | 36,858 | -0.12(-0.63%) |
Jun 22, 2006 | 19.92 | 20.03 | 19.58 | 19.76 | 18,360 | -0.31(-1.56%) |
Jun 21, 2006 | 19.60 | 20.14 | 19.49 | 20.07 | 43,709 | +0.58(+3.00%) |
Jun 20, 2006 | 19.78 | 19.86 | 19.39 | 19.49 | 23,567 | -0.40(-2.02%) |
Jun 19, 2006 | 20.06 | 20.06 | 19.30 | 19.89 | 32,336 | -0.09(-0.47%) |
Jun 16, 2006 | 20.22 | 20.26 | 19.35 | 19.98 | 144,282 | -0.32(-1.58%) |
Jun 15, 2006 | 19.63 | 20.38 | 19.37 | 20.30 | 41,654 | +0.57(+2.88%) |
Jun 14, 2006 | 19.46 | 19.81 | 19.23 | 19.73 | 22,882 | +0.18(+0.90%) |
Jun 13, 2006 | 19.41 | 19.68 | 19.41 | 19.56 | 33,295 | +0.15(+0.75%) |
Jun 12, 2006 | 19.41 | 19.60 | 19.38 | 19.41 | 20,416 | -0.05(-0.26%) |
Jun 09, 2006 | 20.14 | 20.29 | 19.21 | 19.46 | 23,156 | -0.58(-2.91%) |
Jun 08, 2006 | 19.49 | 20.06 | 19.16 | 20.05 | 29,048 | +0.38(+1.93%) |
Jun 07, 2006 | 19.92 | 20.00 | 19.60 | 19.67 | 31,925 | -0.13(-0.66%) |
Jun 06, 2006 | 20.43 | 20.43 | 19.60 | 19.80 | 22,882 | -0.45(-2.23%) |
Jun 05, 2006 | 21.49 | 21.73 | 20.25 | 20.25 | 25,485 | -1.39(-6.41%) |
Jun 02, 2006 | 22.09 | 22.16 | 21.53 | 21.64 | 15,894 | -0.43(-1.95%) |
Jun 01, 2006 | 22.22 | 22.37 | 22.07 | 22.07 | 28,911 | -0.08(-0.36%) |
May 31, 2006 | 20.80 | 22.24 | 20.80 | 22.15 | 52,615 | +1.50(+7.24%) |
May 30, 2006 | 21.74 | 21.74 | 20.57 | 20.65 | 46,998 | -1.16(-5.32%) |
May 26, 2006 | 21.73 | 21.85 | 21.71 | 21.81 | 13,839 | +0.03(+0.13%) |
May 25, 2006 | 21.56 | 21.80 | 21.51 | 21.79 | 25,348 | +0.41(+1.91%) |
May 24, 2006 | 20.48 | 21.38 | 20.46 | 21.38 | 53,574 | +1.26(+6.28%) |
May 23, 2006 | 20.46 | 20.51 | 19.83 | 20.11 | 15,894 | -0.25(-1.22%) |
May 22, 2006 | 20.14 | 20.41 | 20.00 | 20.36 | 18,360 | +0.15(+0.72%) |
May 19, 2006 | 20.18 | 20.27 | 20.07 | 20.22 | 15,346 | +0.05(+0.25%) |
May 18, 2006 | 20.33 | 20.39 | 20.16 | 20.16 | 7,125 | -0.09(-0.43%) |
May 17, 2006 | 19.96 | 20.46 | 19.95 | 20.25 | 24,115 | +0.28(+1.43%) |
May 16, 2006 | 20.29 | 20.36 | 19.97 | 19.97 | 17,401 | -0.24(-1.19%) |
May 15, 2006 | 20.07 | 20.22 | 19.94 | 20.21 | 41,517 | +0.07(+0.33%) |
May 12, 2006 | 20.12 | 20.40 | 20.11 | 20.14 | 16,031 | +0.00(+0.00%) |
May 11, 2006 | 21.02 | 21.09 | 20.07 | 20.14 | 28,911 | -1.01(-4.79%) |
May 10, 2006 | 21.89 | 21.98 | 21.16 | 21.16 | 12,194 | -0.76(-3.46%) |
May 09, 2006 | 22.00 | 22.01 | 21.82 | 21.92 | 13,839 | -0.07(-0.33%) |
May 08, 2006 | 22.19 | 22.35 | 21.90 | 21.99 | 9,591 | -0.27(-1.21%) |
May 05, 2006 | 21.89 | 22.34 | 21.89 | 22.26 | 14,798 | +0.44(+2.01%) |
May 04, 2006 | 20.85 | 21.92 | 20.85 | 21.82 | 21,101 | +0.85(+4.04%) |
May 03, 2006 | 20.65 | 21.31 | 20.65 | 20.98 | 26,581 | +0.20(+0.95%) |
May 02, 2006 | 21.42 | 21.44 | 20.65 | 20.78 | 14,387 | -0.75(-3.49%) |
May 01, 2006 | 22.11 | 22.30 | 21.47 | 21.53 | 21,649 | -0.44(-1.99%) |
Apr 28, 2006 | 21.71 | 22.26 | 21.71 | 21.97 | 22,882 | +0.26(+1.18%) |
Apr 27, 2006 | 21.35 | 21.82 | 21.22 | 21.71 | 16,579 | +0.21(+0.98%) |
Apr 26, 2006 | 22.00 | 22.24 | 21.46 | 21.50 | 23,019 | -0.47(-2.13%) |
Apr 25, 2006 | 22.55 | 22.60 | 21.76 | 21.97 | 24,937 | -0.69(-3.06%) |
Apr 24, 2006 | 22.81 | 23.67 | 22.65 | 22.66 | 59,466 | +0.31(+1.40%) |
Apr 21, 2006 | 22.62 | 22.70 | 22.35 | 22.35 | 21,375 | -0.14(-0.62%) |
Apr 20, 2006 | 23.04 | 23.04 | 22.49 | 22.49 | 14,113 | -0.57(-2.47%) |
Apr 19, 2006 | 22.33 | 23.14 | 22.28 | 23.05 | 38,776 | +0.63(+2.80%) |
Apr 18, 2006 | 21.87 | 22.46 | 21.76 | 22.43 | 36,310 | +0.55(+2.54%) |
Apr 17, 2006 | 21.68 | 21.89 | 21.68 | 21.87 | 29,459 | +0.11(+0.50%) |
Apr 13, 2006 | 21.56 | 21.86 | 21.54 | 21.76 | 4,932 | +0.17(+0.78%) |
Apr 12, 2006 | 21.57 | 21.68 | 21.48 | 21.60 | 16,990 | +0.02(+0.10%) |
Apr 11, 2006 | 21.60 | 21.63 | 21.38 | 21.57 | 31,925 | -0.10(-0.47%) |
Apr 10, 2006 | 21.60 | 21.72 | 21.49 | 21.68 | 15,894 | +0.21(+0.99%) |
Apr 07, 2006 | 21.74 | 21.95 | 21.45 | 21.46 | 20,416 | -0.29(-1.34%) |
Apr 06, 2006 | 21.14 | 21.77 | 21.11 | 21.76 | 18,360 | +0.56(+2.65%) |
Apr 05, 2006 | 21.68 | 21.75 | 21.02 | 21.19 | 43,709 | -0.55(-2.55%) |
Apr 04, 2006 | 21.60 | 22.26 | 21.25 | 21.75 | 145,789 | -2.22(-9.26%) |