Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 17.88 | 17.90 | 17.42 | 17.55 | 3,783,202 | -0.15(-0.85%) |
Jun 29, 2006 | 16.93 | 17.75 | 16.69 | 17.70 | 5,021,000 | +0.65(+3.81%) |
Jun 28, 2006 | 16.87 | 17.17 | 16.42 | 17.05 | 4,921,358 | -0.05(-0.29%) |
Jun 27, 2006 | 17.34 | 17.45 | 17.09 | 17.10 | 3,098,895 | -0.19(-1.10%) |
Jun 26, 2006 | 17.23 | 17.49 | 17.18 | 17.29 | 2,264,800 | +0.05(+0.29%) |
Jun 23, 2006 | 17.18 | 17.52 | 17.07 | 17.24 | 2,719,063 | -0.01(-0.06%) |
Jun 22, 2006 | 17.34 | 17.89 | 17.06 | 17.25 | 6,239,493 | -0.58(-3.25%) |
Jun 21, 2006 | 17.42 | 17.94 | 17.42 | 17.83 | 4,893,837 | +0.37(+2.12%) |
Jun 20, 2006 | 17.50 | 17.74 | 17.44 | 17.46 | 3,579,888 | -0.10(-0.57%) |
Jun 19, 2006 | 17.78 | 17.86 | 17.47 | 17.56 | 2,620,707 | -0.12(-0.68%) |
Jun 16, 2006 | 17.87 | 18.07 | 17.57 | 17.68 | 3,873,037 | -0.27(-1.50%) |
Jun 15, 2006 | 17.65 | 18.09 | 17.33 | 17.95 | 3,745,606 | +0.48(+2.75%) |
Jun 14, 2006 | 17.50 | 17.74 | 17.09 | 17.47 | 4,384,084 | +0.07(+0.40%) |
Jun 13, 2006 | 17.59 | 17.79 | 17.35 | 17.40 | 4,036,018 | -0.14(-0.80%) |
Jun 12, 2006 | 17.92 | 18.02 | 17.52 | 17.54 | 3,330,297 | -0.28(-1.57%) |
Jun 09, 2006 | 18.06 | 18.30 | 17.71 | 17.82 | 3,408,590 | -0.23(-1.27%) |
Jun 08, 2006 | 17.87 | 18.30 | 17.62 | 18.05 | 5,533,291 | +0.03(+0.17%) |
Jun 07, 2006 | 18.46 | 18.53 | 17.99 | 18.02 | 3,720,952 | -0.41(-2.22%) |
Jun 06, 2006 | 18.50 | 18.58 | 18.25 | 18.43 | 4,581,907 | +0.03(+0.16%) |
Jun 05, 2006 | 18.95 | 18.98 | 18.33 | 18.40 | 7,285,955 | -0.66(-3.46%) |
Jun 02, 2006 | 19.10 | 19.65 | 18.82 | 19.06 | 6,240,934 | -0.41(-2.11%) |
Jun 01, 2006 | 19.66 | 19.68 | 19.16 | 19.47 | 8,413,328 | -0.09(-0.46%) |
May 31, 2006 | 19.10 | 19.63 | 19.08 | 19.56 | 9,589,664 | +0.55(+2.89%) |
May 30, 2006 | 19.17 | 19.27 | 18.94 | 19.01 | 5,172,670 | -0.17(-0.89%) |
May 26, 2006 | 18.98 | 19.36 | 18.79 | 19.18 | 6,627,309 | +0.16(+0.84%) |
May 25, 2006 | 19.08 | 19.12 | 18.69 | 19.02 | 4,975,922 | +0.03(+0.16%) |
May 24, 2006 | 18.14 | 19.16 | 17.91 | 18.99 | 11,415,619 | +0.85(+4.69%) |
May 23, 2006 | 18.51 | 18.77 | 18.12 | 18.14 | 5,524,489 | -0.23(-1.25%) |
May 22, 2006 | 18.51 | 18.54 | 18.09 | 18.37 | 8,614,826 | -0.36(-1.92%) |
May 19, 2006 | 18.54 | 18.74 | 18.24 | 18.73 | 10,525,375 | +0.00(+0.00%) |
May 18, 2006 | 19.36 | 19.41 | 18.69 | 18.73 | 5,449,146 | -0.70(-3.60%) |
May 17, 2006 | 19.65 | 19.80 | 19.33 | 19.43 | 4,759,921 | -0.36(-1.82%) |
May 16, 2006 | 19.50 | 19.90 | 19.35 | 19.79 | 5,915,443 | +0.21(+1.07%) |
May 15, 2006 | 19.63 | 19.96 | 19.25 | 19.58 | 5,260,933 | -0.05(-0.25%) |
May 12, 2006 | 20.08 | 20.22 | 19.60 | 19.63 | 4,355,409 | -0.48(-2.39%) |
May 11, 2006 | 20.18 | 20.37 | 19.91 | 20.11 | 6,694,716 | +0.01(+0.05%) |
May 10, 2006 | 21.05 | 21.05 | 19.98 | 20.10 | 10,059,196 | -0.97(-4.60%) |
May 09, 2006 | 21.40 | 21.46 | 20.90 | 21.07 | 9,879,932 | -0.94(-4.27%) |
May 08, 2006 | 21.81 | 22.18 | 21.64 | 22.01 | 3,594,463 | +0.20(+0.92%) |
May 05, 2006 | 21.95 | 22.04 | 21.56 | 21.81 | 3,361,967 | +0.00(+0.00%) |
May 04, 2006 | 21.98 | 22.29 | 21.73 | 21.81 | 4,367,334 | -0.22(-1.00%) |
May 03, 2006 | 21.52 | 22.05 | 21.50 | 22.03 | 4,783,844 | +0.37(+1.71%) |
May 02, 2006 | 21.41 | 21.70 | 21.27 | 21.66 | 4,057,079 | +0.35(+1.64%) |
May 01, 2006 | 21.75 | 21.95 | 21.26 | 21.31 | 6,011,827 | -0.53(-2.43%) |
Apr 28, 2006 | 20.56 | 21.89 | 20.52 | 21.84 | 13,657,600 | +0.23(+1.06%) |
Apr 27, 2006 | 21.20 | 22.02 | 21.03 | 21.61 | 6,844,684 | +0.22(+1.03%) |
Apr 26, 2006 | 21.46 | 21.71 | 21.06 | 21.39 | 2,914,103 | -0.04(-0.19%) |
Apr 25, 2006 | 21.30 | 21.52 | 21.03 | 21.43 | 2,127,251 | +0.23(+1.08%) |
Apr 24, 2006 | 21.32 | 21.45 | 21.02 | 21.20 | 2,918,072 | -0.15(-0.70%) |
Apr 21, 2006 | 21.82 | 21.86 | 21.18 | 21.35 | 3,657,200 | -0.29(-1.34%) |
Apr 20, 2006 | 21.64 | 21.87 | 21.36 | 21.64 | 5,499,232 | +0.04(+0.19%) |
Apr 19, 2006 | 21.32 | 21.67 | 21.05 | 21.60 | 5,236,928 | +0.37(+1.74%) |
Apr 18, 2006 | 20.36 | 21.39 | 20.35 | 21.23 | 6,097,838 | +0.87(+4.27%) |
Apr 17, 2006 | 20.52 | 20.94 | 20.19 | 20.36 | 3,050,920 | -0.21(-1.02%) |
Apr 13, 2006 | 20.40 | 20.92 | 20.35 | 20.57 | 2,347,687 | +0.20(+0.98%) |
Apr 12, 2006 | 20.79 | 20.88 | 20.32 | 20.37 | 4,002,990 | -0.42(-2.02%) |
Apr 11, 2006 | 21.00 | 21.01 | 20.45 | 20.79 | 3,564,702 | -0.04(-0.19%) |
Apr 10, 2006 | 20.75 | 21.03 | 20.57 | 20.83 | 3,349,214 | +0.12(+0.58%) |
Apr 07, 2006 | 21.32 | 21.49 | 20.56 | 20.71 | 4,279,890 | -0.49(-2.31%) |
Apr 06, 2006 | 20.82 | 21.26 | 20.75 | 21.20 | 4,608,299 | +0.33(+1.58%) |
Apr 05, 2006 | 20.17 | 21.01 | 20.16 | 20.87 | 4,467,075 | +0.63(+3.11%) |
Apr 04, 2006 | 20.64 | 20.76 | 20.16 | 20.24 | 6,306,667 | -0.37(-1.80%) |