Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.02 | 19.08 | 18.76 | 18.77 | 939,735 | -0.24(-1.26%) |
Jun 29, 2006 | 18.68 | 19.01 | 18.63 | 19.01 | 898,500 | +0.49(+2.65%) |
Jun 28, 2006 | 18.64 | 18.64 | 18.30 | 18.52 | 1,006,363 | -0.05(-0.27%) |
Jun 27, 2006 | 18.75 | 18.88 | 18.43 | 18.57 | 934,831 | -0.23(-1.22%) |
Jun 26, 2006 | 18.86 | 18.95 | 18.74 | 18.80 | 870,900 | -0.02(-0.11%) |
Jun 23, 2006 | 18.41 | 18.88 | 18.24 | 18.82 | 814,810 | +0.35(+1.89%) |
Jun 22, 2006 | 18.69 | 18.82 | 18.42 | 18.47 | 1,276,921 | -0.32(-1.70%) |
Jun 21, 2006 | 18.66 | 18.98 | 18.66 | 18.79 | 965,250 | +0.08(+0.43%) |
Jun 20, 2006 | 18.85 | 19.00 | 18.68 | 18.71 | 960,054 | -0.23(-1.21%) |
Jun 19, 2006 | 19.04 | 19.21 | 18.76 | 18.94 | 1,249,336 | -0.14(-0.73%) |
Jun 16, 2006 | 19.13 | 19.35 | 19.05 | 19.08 | 910,400 | -0.02(-0.10%) |
Jun 15, 2006 | 18.97 | 19.12 | 18.61 | 19.10 | 1,728,955 | +0.12(+0.63%) |
Jun 14, 2006 | 18.80 | 19.14 | 18.59 | 18.98 | 902,473 | +0.21(+1.12%) |
Jun 13, 2006 | 19.26 | 19.42 | 18.73 | 18.77 | 1,021,011 | -0.54(-2.80%) |
Jun 12, 2006 | 19.34 | 19.50 | 19.19 | 19.31 | 963,975 | +0.05(+0.26%) |
Jun 09, 2006 | 19.29 | 19.53 | 19.13 | 19.26 | 642,470 | -0.04(-0.21%) |
Jun 08, 2006 | 19.73 | 19.83 | 18.97 | 19.30 | 1,285,587 | -0.46(-2.33%) |
Jun 07, 2006 | 19.76 | 20.15 | 19.64 | 19.76 | 771,812 | -0.04(-0.20%) |
Jun 06, 2006 | 19.70 | 19.94 | 19.58 | 19.80 | 995,865 | +0.19(+0.97%) |
Jun 05, 2006 | 19.74 | 20.00 | 19.56 | 19.61 | 992,530 | -0.24(-1.21%) |
Jun 02, 2006 | 20.12 | 20.22 | 19.68 | 19.85 | 1,249,258 | -0.08(-0.40%) |
Jun 01, 2006 | 20.49 | 20.69 | 19.89 | 19.93 | 1,571,963 | -0.50(-2.45%) |
May 31, 2006 | 20.30 | 20.47 | 20.15 | 20.43 | 1,070,295 | +0.10(+0.49%) |
May 30, 2006 | 20.58 | 20.67 | 20.30 | 20.33 | 998,846 | -0.36(-1.74%) |
May 26, 2006 | 20.61 | 20.69 | 20.45 | 20.69 | 742,198 | +0.16(+0.78%) |
May 25, 2006 | 20.53 | 20.56 | 20.35 | 20.53 | 641,224 | +0.07(+0.34%) |
May 24, 2006 | 20.20 | 20.51 | 20.18 | 20.46 | 1,257,728 | +0.26(+1.29%) |
May 23, 2006 | 20.44 | 20.62 | 20.20 | 20.20 | 797,123 | -0.20(-0.98%) |
May 22, 2006 | 20.40 | 20.60 | 20.24 | 20.40 | 1,089,556 | -0.22(-1.07%) |
May 19, 2006 | 20.69 | 20.75 | 20.48 | 20.62 | 1,193,534 | -0.13(-0.63%) |
May 18, 2006 | 21.38 | 21.47 | 20.57 | 20.75 | 2,391,752 | +0.31(+1.52%) |
May 17, 2006 | 20.35 | 20.67 | 20.26 | 20.44 | 1,480,654 | +0.03(+0.15%) |
May 16, 2006 | 20.42 | 20.51 | 20.35 | 20.41 | 1,388,638 | -0.07(-0.34%) |
May 15, 2006 | 20.59 | 20.78 | 20.47 | 20.48 | 757,675 | -0.18(-0.87%) |
May 12, 2006 | 20.74 | 20.95 | 20.64 | 20.66 | 897,311 | -0.18(-0.86%) |
May 11, 2006 | 21.22 | 21.22 | 20.82 | 20.84 | 1,000,647 | -0.30(-1.42%) |
May 10, 2006 | 21.47 | 21.50 | 21.03 | 21.14 | 776,652 | -0.37(-1.72%) |
May 09, 2006 | 21.64 | 21.65 | 21.40 | 21.51 | 561,553 | -0.15(-0.69%) |
May 08, 2006 | 21.90 | 21.91 | 21.50 | 21.66 | 726,764 | -0.24(-1.10%) |
May 05, 2006 | 22.00 | 22.00 | 21.66 | 21.90 | 572,003 | +0.02(+0.09%) |
May 04, 2006 | 21.75 | 22.00 | 21.69 | 21.88 | 752,212 | +0.22(+1.02%) |
May 03, 2006 | 21.83 | 21.85 | 21.53 | 21.66 | 1,175,665 | -0.18(-0.82%) |
May 02, 2006 | 21.77 | 22.00 | 21.71 | 21.84 | 450,431 | +0.06(+0.28%) |
May 01, 2006 | 21.90 | 22.06 | 21.74 | 21.78 | 693,055 | -0.05(-0.23%) |
Apr 28, 2006 | 21.74 | 21.99 | 21.65 | 21.83 | 813,600 | +0.09(+0.41%) |
Apr 27, 2006 | 21.50 | 21.85 | 21.40 | 21.74 | 781,880 | +0.10(+0.46%) |
Apr 26, 2006 | 21.80 | 21.88 | 21.42 | 21.64 | 474,614 | -0.09(-0.41%) |
Apr 25, 2006 | 21.92 | 21.95 | 21.58 | 21.73 | 542,698 | -0.18(-0.82%) |
Apr 24, 2006 | 22.05 | 22.10 | 21.71 | 21.91 | 639,226 | -0.07(-0.32%) |
Apr 21, 2006 | 21.93 | 22.11 | 21.86 | 21.98 | 843,057 | +0.11(+0.50%) |
Apr 20, 2006 | 21.60 | 21.92 | 21.58 | 21.87 | 635,465 | +0.13(+0.60%) |
Apr 19, 2006 | 21.30 | 21.75 | 21.21 | 21.74 | 732,068 | +0.34(+1.59%) |
Apr 18, 2006 | 21.09 | 21.51 | 21.04 | 21.40 | 817,732 | +0.36(+1.71%) |
Apr 17, 2006 | 21.41 | 21.45 | 21.00 | 21.04 | 691,490 | -0.42(-1.96%) |
Apr 13, 2006 | 21.32 | 21.55 | 21.29 | 21.46 | 581,007 | +0.09(+0.42%) |
Apr 12, 2006 | 21.40 | 21.55 | 21.35 | 21.37 | 490,479 | -0.03(-0.14%) |
Apr 11, 2006 | 21.37 | 21.71 | 21.29 | 21.40 | 1,211,921 | +0.05(+0.23%) |
Apr 10, 2006 | 21.60 | 21.78 | 21.32 | 21.35 | 1,130,174 | -0.29(-1.34%) |
Apr 07, 2006 | 21.85 | 22.02 | 21.60 | 21.64 | 462,231 | -0.22(-1.01%) |
Apr 06, 2006 | 21.95 | 22.00 | 21.69 | 21.86 | 541,213 | -0.15(-0.68%) |
Apr 05, 2006 | 21.75 | 22.07 | 21.72 | 22.01 | 1,041,045 | +0.22(+1.01%) |
Apr 04, 2006 | 22.17 | 22.18 | 21.75 | 21.79 | 598,420 | -0.30(-1.36%) |