Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.21 | 22.21 | 20.87 | 21.30 | 39,397 | -0.87(-3.92%) |
Jun 29, 2006 | 22.17 | 22.17 | 22.17 | 22.17 | 1,725 | -0.14(-0.62%) |
Jun 28, 2006 | 22.25 | 22.43 | 22.17 | 22.31 | 2,125 | +0.05(+0.23%) |
Jun 27, 2006 | 22.40 | 22.46 | 22.26 | 22.26 | 716 | -0.21(-0.93%) |
Jun 26, 2006 | 22.79 | 22.79 | 22.47 | 22.47 | 805 | -0.52(-2.27%) |
Jun 23, 2006 | 22.86 | 23.12 | 22.86 | 22.99 | 798 | -0.14(-0.60%) |
Jun 22, 2006 | 23.13 | 23.18 | 23.13 | 23.13 | 920 | +0.04(+0.19%) |
Jun 21, 2006 | 23.14 | 23.14 | 22.71 | 23.08 | 575 | -0.10(-0.45%) |
Jun 20, 2006 | 23.27 | 23.34 | 22.89 | 23.19 | 1,035 | +0.31(+1.37%) |
Jun 19, 2006 | 22.60 | 22.87 | 22.60 | 22.87 | 690 | +0.27(+1.19%) |
Jun 16, 2006 | 22.60 | 22.60 | 22.60 | 22.60 | 4,255 | +0.00(+0.00%) |
Jun 15, 2006 | 22.87 | 22.87 | 22.39 | 22.60 | 10,356 | -0.03(-0.15%) |
Jun 14, 2006 | 22.39 | 22.64 | 22.39 | 22.64 | 10,466 | +0.03(+0.15%) |
Jun 13, 2006 | 22.39 | 22.62 | 22.39 | 22.60 | 10,397 | -0.49(-2.11%) |
Jun 12, 2006 | 23.04 | 23.09 | 23.04 | 23.09 | 4,936 | -0.03(-0.15%) |
Jun 09, 2006 | 23.13 | 23.13 | 23.13 | 23.13 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 23.13 | 23.13 | 23.13 | 23.13 | 460 | +0.00(+0.00%) |
Jun 07, 2006 | 23.13 | 23.13 | 23.06 | 23.13 | 2,189 | -0.35(-1.48%) |
Jun 06, 2006 | 23.46 | 23.47 | 23.46 | 23.47 | 1,150 | +0.34(+1.47%) |
Jun 05, 2006 | 23.14 | 23.14 | 23.14 | 23.14 | 155 | -0.12(-0.52%) |
Jun 02, 2006 | 23.26 | 23.26 | 23.26 | 23.26 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 23.27 | 23.27 | 23.26 | 23.26 | 3,213 | -0.13(-0.56%) |
May 31, 2006 | 23.56 | 23.56 | 23.31 | 23.39 | 5,520 | -0.17(-0.70%) |
May 30, 2006 | 23.55 | 23.55 | 23.55 | 23.55 | 345 | +0.00(+0.00%) |
May 26, 2006 | 23.55 | 23.55 | 23.47 | 23.55 | 278 | +0.08(+0.33%) |
May 25, 2006 | 23.39 | 23.52 | 23.39 | 23.47 | 2,585 | +0.00(+0.00%) |
May 24, 2006 | 23.47 | 23.49 | 23.47 | 23.47 | 1,265 | +0.00(+0.00%) |
May 23, 2006 | 23.57 | 23.57 | 23.47 | 23.47 | 535 | -0.22(-0.92%) |
May 22, 2006 | 23.83 | 23.83 | 23.69 | 23.69 | 230 | -0.09(-0.37%) |
May 19, 2006 | 23.78 | 23.78 | 23.78 | 23.78 | 575 | +0.31(+1.30%) |
May 18, 2006 | 23.35 | 23.47 | 23.35 | 23.47 | 6,663 | -0.17(-0.74%) |
May 17, 2006 | 23.47 | 23.69 | 23.47 | 23.65 | 10,428 | +0.30(+1.27%) |
May 16, 2006 | 23.42 | 23.50 | 23.27 | 23.35 | 3,391 | -0.27(-1.14%) |
May 15, 2006 | 23.86 | 23.86 | 23.40 | 23.62 | 1,602 | +0.06(+0.26%) |
May 12, 2006 | 23.34 | 23.65 | 23.34 | 23.56 | 2,185 | +0.20(+0.86%) |
May 11, 2006 | 23.47 | 23.47 | 23.34 | 23.36 | 2,933 | -0.11(-0.48%) |
May 10, 2006 | 23.47 | 23.47 | 23.47 | 23.47 | 3,976 | +0.04(+0.19%) |
May 09, 2006 | 23.45 | 23.45 | 23.43 | 23.43 | 345 | -0.12(-0.52%) |
May 08, 2006 | 23.39 | 23.69 | 23.31 | 23.55 | 32,327 | +0.08(+0.33%) |
May 05, 2006 | 23.58 | 23.58 | 23.39 | 23.47 | 3,584 | -0.22(-0.92%) |
May 04, 2006 | 23.69 | 23.79 | 23.69 | 23.69 | 4,113 | -0.22(-0.91%) |
May 03, 2006 | 23.78 | 24.02 | 23.78 | 23.91 | 4,860 | +0.12(+0.51%) |
May 02, 2006 | 23.78 | 23.83 | 23.71 | 23.79 | 4,846 | -0.03(-0.11%) |
May 01, 2006 | 23.56 | 23.81 | 23.56 | 23.81 | 5,205 | +0.09(+0.37%) |
Apr 28, 2006 | 23.81 | 23.81 | 23.73 | 23.73 | 1,380 | -0.06(-0.26%) |
Apr 27, 2006 | 23.60 | 24.00 | 23.60 | 23.79 | 3,224 | +0.10(+0.40%) |
Apr 26, 2006 | 23.69 | 23.78 | 23.64 | 23.69 | 3,534 | -0.35(-1.45%) |
Apr 25, 2006 | 24.05 | 24.05 | 24.04 | 24.04 | 2,070 | -0.09(-0.36%) |
Apr 24, 2006 | 24.29 | 24.29 | 24.13 | 24.13 | 3,700 | -0.21(-0.86%) |
Apr 21, 2006 | 24.10 | 24.33 | 23.91 | 24.33 | 1,448 | +0.24(+1.01%) |
Apr 20, 2006 | 24.47 | 24.47 | 24.09 | 24.09 | 744 | -0.69(-2.77%) |
Apr 19, 2006 | 23.92 | 24.78 | 23.87 | 24.78 | 15,588 | +0.85(+3.56%) |
Apr 18, 2006 | 23.99 | 24.08 | 23.91 | 23.93 | 14,725 | -0.03(-0.11%) |
Apr 17, 2006 | 24.13 | 24.19 | 23.91 | 23.95 | 2,344 | -0.37(-1.50%) |
Apr 13, 2006 | 24.34 | 24.36 | 24.30 | 24.32 | 13,890 | -0.03(-0.14%) |
Apr 12, 2006 | 24.36 | 24.36 | 24.34 | 24.35 | 7,276 | -0.12(-0.50%) |
Apr 11, 2006 | 24.40 | 24.78 | 24.39 | 24.47 | 29,553 | -0.09(-0.35%) |
Apr 10, 2006 | 24.53 | 24.59 | 24.19 | 24.56 | 9,210 | +0.03(+0.11%) |
Apr 07, 2006 | 24.48 | 24.76 | 24.34 | 24.53 | 3,794 | -0.02(-0.07%) |
Apr 06, 2006 | 24.48 | 24.69 | 24.48 | 24.55 | 1,039 | -0.13(-0.53%) |
Apr 05, 2006 | 24.39 | 24.68 | 24.34 | 24.68 | 7,002 | +0.33(+1.36%) |
Apr 04, 2006 | 24.34 | 24.38 | 24.34 | 24.35 | 4,842 | +0.00(+0.00%) |