Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.19 | 21.19 | 20.73 | 20.86 | 423,347 | -0.22(-1.03%) |
Jun 29, 2006 | 21.25 | 21.46 | 20.89 | 21.08 | 723,900 | -0.15(-0.70%) |
Jun 28, 2006 | 21.00 | 21.24 | 20.88 | 21.23 | 273,876 | +0.25(+1.21%) |
Jun 27, 2006 | 21.07 | 21.20 | 20.94 | 20.97 | 259,593 | -0.09(-0.43%) |
Jun 26, 2006 | 20.81 | 21.08 | 20.68 | 21.06 | 210,229 | +0.34(+1.66%) |
Jun 23, 2006 | 20.41 | 21.06 | 20.39 | 20.72 | 328,351 | +0.21(+1.02%) |
Jun 22, 2006 | 20.60 | 20.80 | 20.41 | 20.51 | 233,398 | -0.17(-0.83%) |
Jun 21, 2006 | 20.68 | 20.74 | 20.53 | 20.68 | 259,511 | +0.04(+0.22%) |
Jun 20, 2006 | 20.70 | 20.77 | 20.41 | 20.64 | 393,756 | -0.12(-0.58%) |
Jun 19, 2006 | 21.41 | 21.46 | 20.65 | 20.76 | 324,311 | -0.65(-3.04%) |
Jun 16, 2006 | 21.65 | 21.81 | 21.30 | 21.41 | 698,258 | -0.27(-1.24%) |
Jun 15, 2006 | 21.52 | 21.95 | 21.52 | 21.68 | 332,666 | +0.18(+0.83%) |
Jun 14, 2006 | 21.90 | 22.01 | 21.33 | 21.50 | 591,253 | -0.44(-2.01%) |
Jun 13, 2006 | 22.02 | 22.45 | 21.72 | 21.94 | 278,834 | -0.13(-0.61%) |
Jun 12, 2006 | 22.43 | 22.58 | 22.05 | 22.07 | 345,453 | -0.36(-1.60%) |
Jun 09, 2006 | 22.63 | 22.72 | 22.38 | 22.43 | 93,437 | -0.18(-0.79%) |
Jun 08, 2006 | 22.31 | 22.66 | 22.00 | 22.61 | 222,686 | +0.18(+0.80%) |
Jun 07, 2006 | 22.10 | 22.66 | 22.04 | 22.43 | 227,451 | +0.37(+1.66%) |
Jun 06, 2006 | 21.97 | 22.09 | 21.74 | 22.07 | 176,206 | +0.08(+0.37%) |
Jun 05, 2006 | 22.49 | 22.62 | 21.95 | 21.98 | 232,315 | -0.64(-2.81%) |
Jun 02, 2006 | 22.68 | 22.77 | 22.43 | 22.62 | 168,015 | -0.10(-0.46%) |
Jun 01, 2006 | 22.53 | 22.77 | 22.40 | 22.72 | 267,557 | +0.29(+1.30%) |
May 31, 2006 | 22.64 | 22.64 | 22.38 | 22.43 | 363,814 | -0.09(-0.40%) |
May 30, 2006 | 23.26 | 23.26 | 22.52 | 22.52 | 217,745 | -0.69(-2.96%) |
May 26, 2006 | 23.29 | 23.43 | 23.12 | 23.21 | 126,782 | -0.04(-0.19%) |
May 25, 2006 | 23.00 | 23.26 | 22.80 | 23.26 | 183,917 | +0.43(+1.87%) |
May 24, 2006 | 22.44 | 22.90 | 22.16 | 22.83 | 376,041 | +0.39(+1.73%) |
May 23, 2006 | 22.99 | 22.99 | 22.41 | 22.44 | 244,014 | -0.48(-2.09%) |
May 22, 2006 | 22.54 | 23.24 | 22.33 | 22.92 | 315,774 | +0.37(+1.62%) |
May 19, 2006 | 22.72 | 22.96 | 22.43 | 22.55 | 348,567 | -0.22(-0.95%) |
May 18, 2006 | 22.93 | 23.26 | 22.72 | 22.77 | 629,832 | +0.19(+0.83%) |
May 17, 2006 | 22.81 | 22.83 | 22.40 | 22.58 | 442,914 | -0.32(-1.40%) |
May 16, 2006 | 23.29 | 23.43 | 22.87 | 22.90 | 644,967 | -0.46(-1.98%) |
May 15, 2006 | 23.48 | 23.52 | 22.96 | 23.37 | 453,456 | +0.86(+3.82%) |
May 12, 2006 | 22.64 | 22.64 | 22.20 | 22.51 | 430,329 | -0.14(-0.63%) |
May 11, 2006 | 23.77 | 23.82 | 22.64 | 22.65 | 624,170 | -1.16(-4.87%) |
May 10, 2006 | 23.97 | 24.07 | 23.61 | 23.81 | 232,867 | -0.23(-0.96%) |
May 09, 2006 | 24.13 | 24.25 | 24.03 | 24.04 | 160,750 | -0.11(-0.46%) |
May 08, 2006 | 24.15 | 24.46 | 24.14 | 24.15 | 158,636 | -0.08(-0.34%) |
May 05, 2006 | 24.45 | 24.45 | 23.79 | 24.23 | 364,233 | -0.07(-0.28%) |
May 04, 2006 | 24.46 | 24.68 | 24.27 | 24.30 | 302,410 | -0.22(-0.91%) |
May 03, 2006 | 24.34 | 24.56 | 24.14 | 24.53 | 163,739 | +0.10(+0.43%) |
May 02, 2006 | 24.68 | 24.68 | 24.31 | 24.42 | 302,432 | -0.13(-0.55%) |
May 01, 2006 | 24.89 | 25.21 | 24.51 | 24.56 | 378,790 | -0.31(-1.23%) |
Apr 28, 2006 | 24.30 | 24.97 | 24.29 | 24.86 | 362,953 | +0.39(+1.59%) |
Apr 27, 2006 | 24.45 | 25.01 | 24.06 | 24.47 | 475,652 | -0.12(-0.49%) |
Apr 26, 2006 | 24.87 | 25.13 | 24.59 | 24.59 | 329,688 | -0.23(-0.93%) |
Apr 25, 2006 | 24.65 | 25.08 | 24.49 | 24.83 | 359,381 | +0.14(+0.58%) |
Apr 24, 2006 | 24.93 | 24.93 | 24.38 | 24.68 | 572,803 | -0.34(-1.34%) |
Apr 21, 2006 | 25.50 | 25.50 | 24.86 | 25.02 | 323,897 | -0.24(-0.95%) |
Apr 20, 2006 | 25.24 | 25.30 | 24.47 | 25.26 | 500,961 | -0.73(-2.79%) |
Apr 19, 2006 | 26.17 | 26.29 | 25.82 | 25.98 | 149,363 | -0.08(-0.32%) |
Apr 18, 2006 | 25.15 | 26.07 | 25.13 | 26.07 | 141,319 | +0.92(+3.66%) |
Apr 17, 2006 | 24.91 | 25.33 | 24.78 | 25.15 | 143,552 | +0.09(+0.36%) |
Apr 13, 2006 | 24.93 | 25.26 | 24.79 | 25.06 | 130,790 | +0.06(+0.24%) |
Apr 12, 2006 | 24.86 | 25.24 | 24.69 | 25.00 | 214,950 | +0.14(+0.57%) |
Apr 11, 2006 | 25.05 | 25.22 | 24.71 | 24.86 | 111,654 | -0.31(-1.22%) |
Apr 10, 2006 | 24.88 | 25.48 | 24.78 | 25.16 | 209,847 | +0.22(+0.90%) |
Apr 07, 2006 | 25.18 | 25.37 | 24.61 | 24.94 | 315,892 | -0.10(-0.42%) |
Apr 06, 2006 | 25.42 | 25.42 | 25.01 | 25.04 | 281,460 | -0.25(-1.00%) |
Apr 05, 2006 | 25.33 | 25.35 | 25.17 | 25.30 | 252,762 | +0.07(+0.30%) |
Apr 04, 2006 | 25.22 | 25.36 | 25.12 | 25.22 | 369,669 | -0.01(-0.03%) |