Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.01 | 21.32 | 21.01 | 21.19 | 1,312,759 | +0.21(+0.99%) |
Jun 29, 2006 | 19.90 | 20.99 | 19.90 | 20.98 | 393,915 | +1.25(+6.33%) |
Jun 28, 2006 | 19.77 | 19.90 | 19.39 | 19.73 | 327,527 | +0.07(+0.35%) |
Jun 27, 2006 | 20.17 | 20.54 | 19.64 | 19.66 | 291,492 | -0.56(-2.77%) |
Jun 26, 2006 | 20.02 | 20.31 | 19.95 | 20.22 | 240,713 | +0.29(+1.47%) |
Jun 23, 2006 | 19.68 | 20.24 | 19.32 | 19.93 | 336,350 | +0.18(+0.92%) |
Jun 22, 2006 | 20.38 | 20.25 | 19.71 | 19.75 | 400,489 | -0.63(-3.09%) |
Jun 21, 2006 | 19.72 | 20.52 | 19.72 | 20.38 | 272,739 | +0.63(+3.19%) |
Jun 20, 2006 | 19.85 | 19.96 | 19.64 | 19.75 | 397,954 | -0.18(-0.89%) |
Jun 19, 2006 | 20.39 | 20.54 | 19.92 | 19.92 | 297,490 | -0.47(-2.32%) |
Jun 16, 2006 | 20.51 | 20.63 | 20.23 | 20.40 | 895,336 | -0.12(-0.61%) |
Jun 15, 2006 | 19.85 | 20.58 | 19.85 | 20.52 | 487,157 | +0.79(+4.02%) |
Jun 14, 2006 | 20.18 | 20.18 | 19.63 | 19.73 | 630,248 | -0.37(-1.86%) |
Jun 13, 2006 | 20.29 | 20.82 | 19.92 | 20.11 | 533,879 | -0.28(-1.35%) |
Jun 12, 2006 | 20.55 | 20.76 | 20.38 | 20.38 | 769,750 | -0.20(-0.96%) |
Jun 09, 2006 | 20.45 | 20.64 | 20.33 | 20.58 | 478,413 | +0.13(+0.65%) |
Jun 08, 2006 | 20.27 | 20.56 | 19.90 | 20.45 | 426,526 | +0.08(+0.40%) |
Jun 07, 2006 | 20.33 | 20.64 | 20.05 | 20.36 | 558,514 | +0.03(+0.17%) |
Jun 06, 2006 | 20.50 | 20.67 | 20.08 | 20.33 | 422,659 | -0.22(-1.05%) |
Jun 05, 2006 | 21.03 | 21.25 | 20.52 | 20.55 | 430,542 | -0.63(-2.97%) |
Jun 02, 2006 | 21.18 | 21.42 | 20.45 | 21.17 | 575,520 | +0.34(+1.63%) |
Jun 01, 2006 | 20.08 | 20.85 | 19.94 | 20.83 | 536,973 | +0.74(+3.67%) |
May 31, 2006 | 20.56 | 20.70 | 19.97 | 20.10 | 1,187,302 | -0.37(-1.83%) |
May 30, 2006 | 21.78 | 21.78 | 20.47 | 20.47 | 1,143,368 | -1.56(-7.10%) |
May 26, 2006 | 22.70 | 23.16 | 21.77 | 22.04 | 1,017,123 | -1.38(-5.89%) |
May 25, 2006 | 23.22 | 23.41 | 22.70 | 23.41 | 579,577 | +0.56(+2.47%) |
May 24, 2006 | 22.68 | 23.10 | 22.09 | 22.85 | 429,906 | +0.17(+0.74%) |
May 23, 2006 | 23.06 | 23.25 | 22.57 | 22.68 | 525,142 | -0.25(-1.07%) |
May 22, 2006 | 22.78 | 23.10 | 22.51 | 22.93 | 500,625 | -0.16(-0.67%) |
May 19, 2006 | 23.48 | 23.65 | 22.70 | 23.08 | 613,992 | -0.47(-2.01%) |
May 18, 2006 | 23.92 | 23.93 | 23.47 | 23.56 | 400,003 | -0.25(-1.07%) |
May 17, 2006 | 23.80 | 24.29 | 23.53 | 23.81 | 335,816 | -0.32(-1.32%) |
May 16, 2006 | 24.04 | 24.32 | 23.80 | 24.13 | 396,412 | +0.24(+1.01%) |
May 15, 2006 | 23.69 | 24.03 | 23.59 | 23.89 | 428,253 | +0.17(+0.71%) |
May 12, 2006 | 24.18 | 24.41 | 23.65 | 23.72 | 580,847 | -0.62(-2.57%) |
May 11, 2006 | 24.41 | 24.70 | 24.08 | 24.34 | 521,523 | -0.09(-0.37%) |
May 10, 2006 | 24.51 | 24.76 | 24.20 | 24.44 | 359,145 | -0.19(-0.79%) |
May 09, 2006 | 24.20 | 24.90 | 24.03 | 24.63 | 343,077 | +0.28(+1.15%) |
May 08, 2006 | 24.26 | 24.47 | 24.10 | 24.35 | 219,290 | -0.06(-0.25%) |
May 05, 2006 | 24.16 | 24.66 | 23.93 | 24.41 | 372,102 | +0.43(+1.80%) |
May 04, 2006 | 23.38 | 24.16 | 23.38 | 23.98 | 201,217 | +0.50(+2.13%) |
May 03, 2006 | 23.38 | 23.57 | 23.18 | 23.48 | 198,981 | +0.22(+0.94%) |
May 02, 2006 | 23.01 | 23.60 | 22.74 | 23.26 | 366,341 | +0.38(+1.68%) |
May 01, 2006 | 23.14 | 23.25 | 22.71 | 22.88 | 280,359 | -0.15(-0.65%) |
Apr 28, 2006 | 22.44 | 23.11 | 22.38 | 23.03 | 511,370 | +0.58(+2.59%) |
Apr 27, 2006 | 22.61 | 23.01 | 22.03 | 22.44 | 317,499 | -0.38(-1.68%) |
Apr 26, 2006 | 22.81 | 22.91 | 22.50 | 22.83 | 820,214 | +0.15(+0.66%) |
Apr 25, 2006 | 22.29 | 22.72 | 22.07 | 22.68 | 462,329 | +0.35(+1.58%) |
Apr 24, 2006 | 22.77 | 22.77 | 22.13 | 22.32 | 195,855 | -0.40(-1.76%) |
Apr 21, 2006 | 22.85 | 22.90 | 22.39 | 22.72 | 454,286 | +0.03(+0.11%) |
Apr 20, 2006 | 22.64 | 22.82 | 22.34 | 22.70 | 511,405 | +0.07(+0.30%) |
Apr 19, 2006 | 22.12 | 22.67 | 22.08 | 22.63 | 615,693 | +0.40(+1.80%) |
Apr 18, 2006 | 21.31 | 22.23 | 21.39 | 22.23 | 314,419 | +0.92(+4.33%) |
Apr 17, 2006 | 21.21 | 21.35 | 21.05 | 21.31 | 276,249 | +0.19(+0.92%) |
Apr 13, 2006 | 21.19 | 21.42 | 20.98 | 21.11 | 276,121 | -0.03(-0.12%) |
Apr 12, 2006 | 21.15 | 21.20 | 20.79 | 21.14 | 247,305 | -0.01(-0.04%) |
Apr 11, 2006 | 21.05 | 21.25 | 20.92 | 21.15 | 355,387 | +0.09(+0.45%) |
Apr 10, 2006 | 21.30 | 21.30 | 20.89 | 21.05 | 543,236 | -0.13(-0.63%) |
Apr 07, 2006 | 21.50 | 21.66 | 20.95 | 21.19 | 210,293 | -0.16(-0.73%) |
Apr 06, 2006 | 21.35 | 21.44 | 21.03 | 21.34 | 284,918 | -0.16(-0.72%) |
Apr 05, 2006 | 20.98 | 21.53 | 20.93 | 21.50 | 576,903 | +0.41(+1.94%) |
Apr 04, 2006 | 21.06 | 21.22 | 20.91 | 21.09 | 763,141 | -0.08(-0.37%) |