Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.93 | 22.41 | 21.39 | 22.41 | 1,007,497 | +0.65(+3.00%) |
Jun 29, 2006 | 21.15 | 21.77 | 20.95 | 21.76 | 426,241 | +0.72(+3.43%) |
Jun 28, 2006 | 21.02 | 21.06 | 20.84 | 21.04 | 483,335 | +0.06(+0.28%) |
Jun 27, 2006 | 21.11 | 21.18 | 20.84 | 20.98 | 367,327 | -0.07(-0.33%) |
Jun 26, 2006 | 20.68 | 21.15 | 20.68 | 21.05 | 283,554 | +0.40(+1.92%) |
Jun 23, 2006 | 20.24 | 20.76 | 20.24 | 20.65 | 592,675 | +0.35(+1.71%) |
Jun 22, 2006 | 20.39 | 20.42 | 20.04 | 20.31 | 602,578 | -0.21(-1.01%) |
Jun 21, 2006 | 19.79 | 20.57 | 19.79 | 20.51 | 407,849 | +0.70(+3.55%) |
Jun 20, 2006 | 19.72 | 20.05 | 19.69 | 19.81 | 396,329 | +0.02(+0.10%) |
Jun 19, 2006 | 19.84 | 19.89 | 19.73 | 19.79 | 458,072 | -0.10(-0.50%) |
Jun 16, 2006 | 19.99 | 20.00 | 19.76 | 19.89 | 1,372,096 | -0.16(-0.79%) |
Jun 15, 2006 | 19.48 | 20.12 | 19.46 | 20.05 | 318,316 | +0.72(+3.74%) |
Jun 14, 2006 | 19.05 | 19.37 | 19.05 | 19.33 | 238,889 | +0.25(+1.30%) |
Jun 13, 2006 | 19.07 | 19.34 | 18.76 | 19.08 | 321,449 | -0.08(-0.41%) |
Jun 12, 2006 | 19.81 | 19.81 | 19.09 | 19.16 | 291,941 | -0.65(-3.30%) |
Jun 09, 2006 | 20.16 | 20.16 | 19.73 | 19.81 | 206,451 | -0.35(-1.72%) |
Jun 08, 2006 | 19.93 | 20.25 | 19.43 | 20.16 | 272,438 | +0.05(+0.25%) |
Jun 07, 2006 | 20.03 | 20.63 | 19.90 | 20.11 | 207,663 | +0.09(+0.45%) |
Jun 06, 2006 | 20.30 | 20.36 | 19.87 | 20.02 | 340,143 | -0.28(-1.37%) |
Jun 05, 2006 | 20.36 | 20.58 | 20.11 | 20.30 | 407,142 | -0.19(-0.92%) |
Jun 02, 2006 | 20.70 | 20.73 | 20.18 | 20.48 | 280,219 | -0.08(-0.39%) |
Jun 01, 2006 | 20.00 | 20.59 | 19.89 | 20.56 | 305,786 | +0.56(+2.82%) |
May 31, 2006 | 19.79 | 20.14 | 19.79 | 20.00 | 443,015 | +0.21(+1.05%) |
May 30, 2006 | 19.97 | 20.01 | 19.51 | 19.79 | 494,249 | -0.19(-0.94%) |
May 26, 2006 | 20.24 | 20.33 | 19.92 | 19.98 | 274,358 | -0.20(-0.98%) |
May 25, 2006 | 20.27 | 20.42 | 19.89 | 20.18 | 542,350 | +0.12(+0.59%) |
May 24, 2006 | 19.80 | 20.42 | 19.53 | 20.06 | 757,290 | +0.75(+3.90%) |
May 23, 2006 | 19.30 | 19.68 | 19.20 | 19.31 | 608,136 | +0.16(+0.83%) |
May 22, 2006 | 18.41 | 19.23 | 18.33 | 19.15 | 630,772 | +0.54(+2.93%) |
May 19, 2006 | 18.39 | 18.79 | 18.35 | 18.60 | 398,047 | +0.22(+1.18%) |
May 18, 2006 | 18.60 | 18.83 | 18.32 | 18.39 | 233,836 | -0.17(-0.91%) |
May 17, 2006 | 18.31 | 18.60 | 18.06 | 18.55 | 289,516 | +0.17(+0.91%) |
May 16, 2006 | 18.45 | 18.60 | 18.32 | 18.39 | 528,607 | -0.06(-0.32%) |
May 15, 2006 | 18.49 | 18.73 | 18.30 | 18.45 | 458,982 | -0.08(-0.43%) |
May 12, 2006 | 18.80 | 19.00 | 18.51 | 18.52 | 331,352 | -0.39(-2.04%) |
May 11, 2006 | 19.20 | 19.33 | 18.89 | 18.91 | 420,177 | -0.27(-1.39%) |
May 10, 2006 | 19.79 | 19.80 | 18.98 | 19.18 | 516,279 | -0.61(-3.10%) |
May 09, 2006 | 20.04 | 20.29 | 19.79 | 19.79 | 253,844 | -0.40(-1.96%) |
May 08, 2006 | 19.79 | 20.34 | 19.79 | 20.19 | 337,819 | +0.54(+2.77%) |
May 05, 2006 | 19.69 | 20.01 | 19.54 | 19.64 | 336,809 | +0.19(+0.97%) |
May 04, 2006 | 19.63 | 19.78 | 19.46 | 19.46 | 310,838 | +0.00(+0.00%) |
May 03, 2006 | 19.79 | 19.97 | 19.46 | 19.46 | 504,051 | -0.34(-1.70%) |
May 02, 2006 | 19.85 | 20.05 | 19.73 | 19.79 | 471,007 | -0.34(-1.67%) |
May 01, 2006 | 20.78 | 20.78 | 20.00 | 20.13 | 768,001 | -0.73(-3.51%) |
Apr 28, 2006 | 20.53 | 21.13 | 20.39 | 20.86 | 725,761 | -1.04(-4.74%) |
Apr 27, 2006 | 20.17 | 22.27 | 20.11 | 21.90 | 666,847 | +1.74(+8.64%) |
Apr 26, 2006 | 20.46 | 20.56 | 20.07 | 20.16 | 170,274 | -0.31(-1.50%) |
Apr 25, 2006 | 20.09 | 20.46 | 19.82 | 20.46 | 178,156 | +0.38(+1.87%) |
Apr 24, 2006 | 20.45 | 20.55 | 19.96 | 20.09 | 199,882 | -0.35(-1.69%) |
Apr 21, 2006 | 20.74 | 20.97 | 20.22 | 20.43 | 252,227 | -0.06(-0.29%) |
Apr 20, 2006 | 20.31 | 20.61 | 20.08 | 20.49 | 158,046 | +0.12(+0.58%) |
Apr 19, 2006 | 19.75 | 20.66 | 19.72 | 20.38 | 352,371 | +0.45(+2.23%) |
Apr 18, 2006 | 19.62 | 20.04 | 19.60 | 19.93 | 432,910 | +0.32(+1.61%) |
Apr 17, 2006 | 19.78 | 19.86 | 19.49 | 19.61 | 224,539 | -0.18(-0.90%) |
Apr 13, 2006 | 19.84 | 19.87 | 19.61 | 19.79 | 361,870 | -0.05(-0.25%) |
Apr 12, 2006 | 19.59 | 19.95 | 19.50 | 19.84 | 180,177 | +0.18(+0.91%) |
Apr 11, 2006 | 19.92 | 19.97 | 19.50 | 19.66 | 241,516 | -0.15(-0.75%) |
Apr 10, 2006 | 20.02 | 20.15 | 19.77 | 19.81 | 478,384 | -0.21(-1.04%) |
Apr 07, 2006 | 20.28 | 20.44 | 19.93 | 20.02 | 325,895 | -0.22(-1.08%) |
Apr 06, 2006 | 20.37 | 20.37 | 20.19 | 20.24 | 376,219 | -0.06(-0.29%) |
Apr 05, 2006 | 20.44 | 20.59 | 20.23 | 20.30 | 577,011 | -0.15(-0.73%) |
Apr 04, 2006 | 20.43 | 20.77 | 20.35 | 20.44 | 230,501 | -0.18(-0.86%) |