Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.60 | 21.60 | 21.00 | 21.00 | 914 | -0.45(-2.10%) |
Jun 29, 2006 | 20.85 | 21.45 | 20.55 | 21.45 | 1,766 | +0.75(+3.62%) |
Jun 28, 2006 | 20.40 | 20.85 | 20.25 | 20.70 | 3,984 | +0.00(+0.00%) |
Jun 27, 2006 | 21.30 | 21.60 | 20.55 | 20.70 | 2,548 | -0.75(-3.50%) |
Jun 26, 2006 | 21.15 | 22.05 | 21.15 | 21.45 | 280 | -0.30(-1.38%) |
Jun 23, 2006 | 21.67 | 22.20 | 20.85 | 21.75 | 523 | -0.15(-0.68%) |
Jun 22, 2006 | 22.50 | 22.50 | 21.75 | 21.90 | 964 | -0.45(-2.01%) |
Jun 21, 2006 | 21.90 | 22.35 | 21.90 | 22.35 | 1,373 | +0.17(+0.78%) |
Jun 20, 2006 | 21.95 | 22.50 | 21.75 | 22.18 | 5,753 | +0.58(+2.67%) |
Jun 19, 2006 | 22.95 | 22.95 | 20.85 | 21.60 | 6,683 | -0.75(-3.36%) |
Jun 16, 2006 | 22.65 | 22.80 | 21.90 | 22.35 | 2,732 | -0.15(-0.67%) |
Jun 15, 2006 | 22.95 | 22.95 | 22.20 | 22.50 | 5,220 | +0.90(+4.17%) |
Jun 14, 2006 | 21.60 | 21.90 | 21.30 | 21.60 | 1,766 | +0.60(+2.86%) |
Jun 13, 2006 | 21.75 | 22.35 | 21.00 | 21.00 | 3,010 | -1.05(-4.76%) |
Jun 12, 2006 | 23.10 | 23.10 | 22.05 | 22.05 | 8,327 | +0.30(+1.38%) |
Jun 09, 2006 | 21.75 | 22.20 | 21.60 | 21.75 | 3,168 | +0.00(+0.00%) |
Jun 08, 2006 | 21.60 | 21.75 | 20.70 | 21.75 | 9,498 | -0.45(-2.03%) |
Jun 07, 2006 | 21.90 | 22.50 | 21.75 | 22.20 | 4,127 | +0.00(+0.00%) |
Jun 06, 2006 | 22.65 | 23.40 | 21.90 | 22.20 | 6,076 | -1.05(-4.52%) |
Jun 05, 2006 | 24.90 | 24.90 | 23.25 | 23.25 | 5,986 | -1.65(-6.63%) |
Jun 02, 2006 | 25.35 | 25.50 | 24.75 | 24.90 | 4,370 | -0.15(-0.60%) |
Jun 01, 2006 | 25.05 | 25.05 | 24.75 | 25.05 | 1,223 | +0.60(+2.45%) |
May 31, 2006 | 25.05 | 25.05 | 24.30 | 24.45 | 6,280 | +0.15(+0.62%) |
May 30, 2006 | 25.35 | 25.50 | 24.15 | 24.30 | 14,573 | -1.05(-4.14%) |
May 26, 2006 | 24.30 | 25.50 | 24.30 | 25.35 | 6,963 | +1.05(+4.32%) |
May 25, 2006 | 24.90 | 25.20 | 24.00 | 24.30 | 7,947 | -0.60(-2.41%) |
May 24, 2006 | 24.90 | 25.50 | 24.30 | 24.90 | 13,062 | +0.60(+2.47%) |
May 23, 2006 | 25.20 | 25.20 | 24.15 | 24.30 | 13,349 | +0.30(+1.25%) |
May 22, 2006 | 24.30 | 24.90 | 23.25 | 24.00 | 24,200 | +0.00(+0.00%) |
May 19, 2006 | 24.90 | 24.90 | 23.40 | 24.00 | 11,911 | +0.30(+1.27%) |
May 18, 2006 | 25.35 | 25.35 | 22.80 | 23.70 | 11,447 | -1.95(-7.60%) |
May 17, 2006 | 26.25 | 26.25 | 24.30 | 25.65 | 75,475 | +0.60(+2.40%) |
May 16, 2006 | 22.65 | 25.20 | 22.65 | 25.05 | 48,443 | +2.40(+10.60%) |
May 15, 2006 | 22.50 | 22.80 | 22.20 | 22.65 | 11,079 | +1.35(+6.34%) |
May 12, 2006 | 21.60 | 21.75 | 21.00 | 21.30 | 2,605 | -0.60(-2.74%) |
May 11, 2006 | 22.20 | 22.35 | 21.90 | 21.90 | 2,644 | -0.30(-1.35%) |
May 10, 2006 | 24.00 | 24.00 | 22.05 | 22.20 | 9,229 | -1.65(-6.92%) |
May 09, 2006 | 22.80 | 23.85 | 22.80 | 23.85 | 21,126 | +0.75(+3.25%) |
May 08, 2006 | 22.80 | 24.00 | 22.80 | 23.10 | 11,439 | +0.00(+0.00%) |
May 05, 2006 | 22.80 | 24.15 | 22.50 | 23.10 | 6,334 | -0.15(-0.65%) |
May 04, 2006 | 21.60 | 23.25 | 21.60 | 23.25 | 9,712 | +1.95(+9.15%) |
May 03, 2006 | 21.00 | 21.60 | 20.40 | 21.30 | 2,460 | +0.00(+0.00%) |
May 02, 2006 | 21.15 | 21.30 | 21.15 | 21.30 | 2,140 | +0.30(+1.43%) |
May 01, 2006 | 21.00 | 22.05 | 18.30 | 21.00 | 6,220 | +0.30(+1.45%) |
Apr 28, 2006 | 20.25 | 20.85 | 20.25 | 20.70 | 1,466 | -0.15(-0.72%) |
Apr 27, 2006 | 20.10 | 20.85 | 19.95 | 20.85 | 4,200 | +0.45(+2.21%) |
Apr 26, 2006 | 20.25 | 20.55 | 20.10 | 20.40 | 2,615 | +0.15(+0.74%) |
Apr 25, 2006 | 19.95 | 20.25 | 19.95 | 20.25 | 795 | +0.00(+0.00%) |
Apr 24, 2006 | 19.80 | 21.00 | 19.80 | 20.25 | 1,157 | -0.45(-2.17%) |
Apr 21, 2006 | 18.75 | 20.85 | 18.75 | 20.70 | 2,947 | +0.45(+2.22%) |
Apr 20, 2006 | 20.70 | 21.15 | 19.80 | 20.25 | 3,987 | +0.00(+0.00%) |
Apr 19, 2006 | 19.95 | 20.25 | 19.80 | 20.25 | 633 | +0.00(+0.00%) |
Apr 18, 2006 | 19.95 | 20.40 | 19.50 | 20.25 | 2,868 | +0.30(+1.50%) |
Apr 17, 2006 | 20.25 | 20.25 | 19.50 | 19.95 | 718 | +0.45(+2.31%) |
Apr 13, 2006 | 19.50 | 19.95 | 19.50 | 19.50 | 1,070 | +0.00(+0.00%) |
Apr 12, 2006 | 19.65 | 20.10 | 19.50 | 19.50 | 3,517 | -0.15(-0.76%) |
Apr 11, 2006 | 19.80 | 20.10 | 19.50 | 19.65 | 2,340 | -0.45(-2.24%) |
Apr 10, 2006 | 19.80 | 20.55 | 19.80 | 20.10 | 3,765 | -0.15(-0.74%) |
Apr 07, 2006 | 21.00 | 21.00 | 19.80 | 20.25 | 1,612 | -0.60(-2.88%) |
Apr 06, 2006 | 20.40 | 20.85 | 20.25 | 20.85 | 2,547 | +0.15(+0.72%) |
Apr 05, 2006 | 20.70 | 20.70 | 19.95 | 20.70 | 4,559 | +0.15(+0.73%) |
Apr 04, 2006 | 20.40 | 20.70 | 20.10 | 20.55 | 1,461 | -0.15(-0.72%) |