Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.35 | 18.44 | 18.23 | 18.40 | 119,674 | +0.04(+0.22%) |
Jun 29, 2006 | 17.99 | 18.40 | 17.99 | 18.36 | 176,700 | +0.36(+2.00%) |
Jun 28, 2006 | 18.00 | 18.03 | 18.00 | 18.00 | 72,176 | -0.01(-0.06%) |
Jun 27, 2006 | 17.91 | 18.04 | 17.80 | 18.01 | 102,063 | +0.06(+0.33%) |
Jun 26, 2006 | 17.94 | 18.04 | 17.80 | 17.95 | 59,600 | -0.03(-0.17%) |
Jun 23, 2006 | 17.75 | 18.04 | 17.61 | 17.98 | 166,797 | +0.17(+0.95%) |
Jun 22, 2006 | 17.69 | 17.81 | 17.60 | 17.81 | 60,070 | +0.05(+0.28%) |
Jun 21, 2006 | 17.24 | 17.89 | 17.20 | 17.76 | 165,477 | +0.58(+3.38%) |
Jun 20, 2006 | 17.40 | 17.43 | 17.18 | 17.18 | 43,416 | -0.24(-1.38%) |
Jun 19, 2006 | 17.71 | 17.89 | 17.29 | 17.42 | 93,502 | -0.31(-1.75%) |
Jun 16, 2006 | 17.79 | 17.86 | 17.65 | 17.73 | 64,988 | -0.11(-0.62%) |
Jun 15, 2006 | 17.92 | 17.99 | 17.79 | 17.84 | 125,643 | -0.08(-0.45%) |
Jun 14, 2006 | 18.27 | 18.27 | 17.91 | 17.92 | 64,313 | -0.36(-1.97%) |
Jun 13, 2006 | 18.71 | 18.75 | 18.25 | 18.28 | 94,316 | -0.48(-2.56%) |
Jun 12, 2006 | 18.86 | 18.98 | 18.73 | 18.76 | 121,615 | -0.13(-0.69%) |
Jun 09, 2006 | 18.92 | 19.02 | 18.83 | 18.89 | 164,162 | -0.03(-0.16%) |
Jun 08, 2006 | 18.88 | 19.02 | 18.69 | 18.92 | 123,699 | -0.07(-0.39%) |
Jun 07, 2006 | 18.98 | 19.03 | 18.97 | 19.00 | 90,015 | -0.02(-0.13%) |
Jun 06, 2006 | 18.90 | 19.10 | 18.86 | 19.02 | 91,292 | +0.09(+0.48%) |
Jun 05, 2006 | 19.29 | 19.37 | 18.91 | 18.93 | 84,436 | -0.43(-2.22%) |
Jun 02, 2006 | 19.07 | 19.44 | 18.98 | 19.36 | 119,193 | +0.37(+1.95%) |
Jun 01, 2006 | 19.11 | 19.12 | 18.85 | 18.99 | 133,065 | -0.20(-1.04%) |
May 31, 2006 | 19.11 | 19.19 | 18.98 | 19.19 | 104,748 | +0.16(+0.84%) |
May 30, 2006 | 19.04 | 19.10 | 18.96 | 19.03 | 136,293 | -0.12(-0.63%) |
May 26, 2006 | 19.15 | 19.22 | 18.71 | 19.15 | 50,819 | +0.00(+0.00%) |
May 25, 2006 | 18.83 | 19.22 | 18.75 | 19.15 | 56,347 | +0.36(+1.92%) |
May 24, 2006 | 18.83 | 19.58 | 18.76 | 18.79 | 158,180 | -0.07(-0.37%) |
May 23, 2006 | 19.61 | 19.62 | 18.81 | 18.86 | 130,544 | -0.72(-3.68%) |
May 22, 2006 | 19.72 | 19.76 | 19.27 | 19.58 | 89,091 | -0.27(-1.36%) |
May 19, 2006 | 19.98 | 20.02 | 19.62 | 19.85 | 70,397 | -0.01(-0.05%) |
May 18, 2006 | 20.09 | 20.27 | 19.80 | 19.86 | 139,740 | -0.23(-1.14%) |
May 17, 2006 | 20.00 | 20.09 | 19.83 | 20.09 | 76,436 | +0.02(+0.10%) |
May 16, 2006 | 19.71 | 20.10 | 19.50 | 20.07 | 179,826 | +0.34(+1.72%) |
May 15, 2006 | 19.51 | 19.91 | 19.51 | 19.73 | 217,000 | +0.07(+0.36%) |
May 12, 2006 | 19.98 | 20.16 | 19.65 | 19.66 | 129,868 | -0.33(-1.65%) |
May 11, 2006 | 19.90 | 20.45 | 19.75 | 19.99 | 155,433 | +0.07(+0.35%) |
May 10, 2006 | 20.38 | 20.78 | 19.78 | 19.92 | 165,177 | -0.58(-2.83%) |
May 09, 2006 | 21.30 | 21.95 | 20.50 | 20.50 | 540,018 | +0.08(+0.39%) |
May 08, 2006 | 20.46 | 20.86 | 20.39 | 20.42 | 188,130 | -0.13(-0.63%) |
May 05, 2006 | 20.50 | 20.65 | 20.44 | 20.55 | 79,885 | +0.05(+0.24%) |
May 04, 2006 | 20.37 | 20.65 | 20.35 | 20.50 | 114,566 | +0.08(+0.39%) |
May 03, 2006 | 20.47 | 20.65 | 20.41 | 20.42 | 69,213 | -0.13(-0.63%) |
May 02, 2006 | 20.71 | 20.79 | 20.49 | 20.55 | 138,586 | -0.19(-0.92%) |
May 01, 2006 | 20.68 | 20.95 | 20.57 | 20.74 | 144,225 | +0.08(+0.39%) |
Apr 28, 2006 | 20.33 | 20.66 | 20.32 | 20.66 | 100,500 | +0.23(+1.13%) |
Apr 27, 2006 | 20.50 | 20.50 | 20.33 | 20.43 | 84,661 | -0.16(-0.78%) |
Apr 26, 2006 | 20.87 | 20.98 | 20.54 | 20.59 | 75,697 | -0.32(-1.53%) |
Apr 25, 2006 | 21.16 | 21.28 | 20.91 | 20.91 | 157,273 | -0.31(-1.46%) |
Apr 24, 2006 | 21.00 | 21.22 | 20.90 | 21.22 | 63,911 | +0.20(+0.95%) |
Apr 21, 2006 | 21.24 | 21.27 | 21.00 | 21.02 | 53,511 | -0.23(-1.08%) |
Apr 20, 2006 | 21.06 | 21.27 | 20.95 | 21.25 | 120,795 | +0.13(+0.62%) |
Apr 19, 2006 | 20.33 | 21.20 | 20.33 | 21.12 | 119,306 | +0.74(+3.63%) |
Apr 18, 2006 | 20.36 | 20.48 | 20.27 | 20.38 | 83,664 | +0.00(+0.00%) |
Apr 17, 2006 | 20.38 | 20.48 | 20.35 | 20.38 | 62,204 | -0.06(-0.29%) |
Apr 13, 2006 | 20.70 | 20.71 | 20.37 | 20.44 | 52,560 | -0.08(-0.39%) |
Apr 12, 2006 | 20.49 | 20.63 | 20.34 | 20.52 | 328,694 | +0.03(+0.15%) |
Apr 11, 2006 | 20.86 | 20.87 | 20.39 | 20.49 | 80,332 | -0.40(-1.91%) |
Apr 10, 2006 | 20.85 | 21.10 | 20.80 | 20.89 | 102,656 | +0.00(+0.00%) |
Apr 07, 2006 | 21.00 | 21.19 | 20.86 | 20.89 | 81,030 | -0.12(-0.57%) |
Apr 06, 2006 | 21.37 | 21.57 | 20.95 | 21.01 | 129,601 | -0.43(-2.01%) |
Apr 05, 2006 | 20.48 | 21.50 | 20.48 | 21.44 | 271,289 | +0.92(+4.48%) |
Apr 04, 2006 | 20.59 | 20.73 | 20.40 | 20.52 | 90,533 | -0.25(-1.20%) |