Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.45 | 21.13 | 20.45 | 21.13 | 26,575 | +0.56(+2.70%) |
Jun 29, 2006 | 20.59 | 20.78 | 20.39 | 20.58 | 45,444 | +0.12(+0.57%) |
Jun 28, 2006 | 20.43 | 20.52 | 20.35 | 20.46 | 5,534 | +0.01(+0.05%) |
Jun 27, 2006 | 20.47 | 20.76 | 20.25 | 20.45 | 8,068 | -0.39(-1.87%) |
Jun 26, 2006 | 20.47 | 20.84 | 20.44 | 20.84 | 6,257 | +0.47(+2.30%) |
Jun 23, 2006 | 20.47 | 20.71 | 20.37 | 20.37 | 12,449 | -0.10(-0.48%) |
Jun 22, 2006 | 20.14 | 20.50 | 20.14 | 20.47 | 5,489 | +0.14(+0.67%) |
Jun 21, 2006 | 20.45 | 20.47 | 20.32 | 20.33 | 5,744 | +0.01(+0.05%) |
Jun 20, 2006 | 20.37 | 20.44 | 20.31 | 20.32 | 16,446 | +0.38(+1.91%) |
Jun 19, 2006 | 20.48 | 20.48 | 19.94 | 19.94 | 10,487 | -0.49(-2.39%) |
Jun 16, 2006 | 20.61 | 20.77 | 20.32 | 20.43 | 91,420 | -0.28(-1.36%) |
Jun 15, 2006 | 20.34 | 20.87 | 20.26 | 20.71 | 16,990 | +0.72(+3.61%) |
Jun 14, 2006 | 19.98 | 20.10 | 19.86 | 19.99 | 6,895 | +0.01(+0.05%) |
Jun 13, 2006 | 20.27 | 20.36 | 19.98 | 19.98 | 3,516 | -0.27(-1.35%) |
Jun 12, 2006 | 20.24 | 20.34 | 19.78 | 20.26 | 13,672 | +0.02(+0.10%) |
Jun 09, 2006 | 20.82 | 20.87 | 20.23 | 20.24 | 4,502 | -0.68(-3.26%) |
Jun 08, 2006 | 20.29 | 20.92 | 19.73 | 20.92 | 9,025 | +0.42(+2.04%) |
Jun 07, 2006 | 20.21 | 20.50 | 19.96 | 20.50 | 11,505 | +0.49(+2.44%) |
Jun 06, 2006 | 19.37 | 20.01 | 19.25 | 20.01 | 19,776 | +0.71(+3.69%) |
Jun 05, 2006 | 20.16 | 20.80 | 19.22 | 19.30 | 40,246 | -1.07(-5.26%) |
Jun 02, 2006 | 20.45 | 20.46 | 20.15 | 20.37 | 5,215 | +0.12(+0.58%) |
Jun 01, 2006 | 19.81 | 20.32 | 19.75 | 20.26 | 5,906 | +0.50(+2.52%) |
May 31, 2006 | 19.47 | 19.88 | 19.47 | 19.76 | 35,975 | +0.51(+2.63%) |
May 30, 2006 | 19.50 | 19.71 | 19.25 | 19.25 | 21,215 | -0.50(-2.52%) |
May 26, 2006 | 19.80 | 19.81 | 19.55 | 19.75 | 11,439 | -0.09(-0.44%) |
May 25, 2006 | 19.74 | 19.93 | 19.54 | 19.84 | 22,281 | +0.12(+0.59%) |
May 24, 2006 | 19.67 | 19.79 | 19.55 | 19.72 | 19,151 | +0.02(+0.10%) |
May 23, 2006 | 20.21 | 20.28 | 19.64 | 19.70 | 16,269 | -0.30(-1.51%) |
May 22, 2006 | 19.74 | 20.05 | 19.68 | 20.00 | 4,502 | +0.00(+0.00%) |
May 19, 2006 | 19.52 | 20.14 | 19.52 | 20.00 | 4,541 | +0.19(+0.93%) |
May 18, 2006 | 19.82 | 19.93 | 19.60 | 19.82 | 6,527 | +0.22(+1.14%) |
May 17, 2006 | 19.70 | 19.92 | 19.54 | 19.59 | 10,792 | -0.34(-1.71%) |
May 16, 2006 | 19.69 | 20.02 | 19.69 | 19.94 | 3,140 | +0.12(+0.59%) |
May 15, 2006 | 19.51 | 20.01 | 19.51 | 19.82 | 15,318 | +0.31(+1.60%) |
May 12, 2006 | 19.64 | 19.89 | 19.51 | 19.51 | 15,059 | -0.23(-1.18%) |
May 11, 2006 | 20.51 | 20.63 | 19.69 | 19.74 | 17,477 | -0.82(-3.98%) |
May 10, 2006 | 20.56 | 20.85 | 20.48 | 20.56 | 25,229 | -0.16(-0.75%) |
May 09, 2006 | 20.71 | 21.10 | 20.56 | 20.71 | 10,915 | -0.03(-0.14%) |
May 08, 2006 | 20.66 | 21.04 | 20.48 | 20.74 | 9,178 | -0.30(-1.44%) |
May 05, 2006 | 21.10 | 21.10 | 20.89 | 21.05 | 1,147 | +0.18(+0.84%) |
May 04, 2006 | 20.68 | 20.87 | 20.52 | 20.87 | 2,234 | +0.14(+0.66%) |
May 03, 2006 | 20.55 | 21.03 | 20.47 | 20.73 | 34,270 | -0.03(-0.14%) |
May 02, 2006 | 20.72 | 20.82 | 20.54 | 20.76 | 4,311 | -0.04(-0.19%) |
May 01, 2006 | 21.34 | 21.40 | 20.63 | 20.80 | 6,071 | -0.45(-2.11%) |
Apr 28, 2006 | 21.06 | 21.25 | 20.60 | 21.25 | 9,027 | +0.21(+1.02%) |
Apr 27, 2006 | 20.57 | 21.30 | 20.57 | 21.04 | 3,692 | +0.22(+1.08%) |
Apr 26, 2006 | 21.05 | 21.28 | 20.71 | 20.81 | 5,588 | -0.40(-1.88%) |
Apr 25, 2006 | 21.62 | 21.62 | 20.99 | 21.21 | 6,905 | -0.78(-3.55%) |
Apr 24, 2006 | 22.40 | 22.40 | 21.77 | 21.99 | 9,584 | -0.60(-2.67%) |
Apr 21, 2006 | 22.49 | 22.60 | 22.24 | 22.60 | 13,105 | +0.48(+2.16%) |
Apr 20, 2006 | 22.00 | 22.12 | 21.69 | 22.12 | 9,807 | -0.17(-0.74%) |
Apr 19, 2006 | 22.42 | 22.42 | 21.77 | 22.28 | 6,538 | +0.07(+0.31%) |
Apr 18, 2006 | 21.43 | 22.22 | 21.43 | 22.22 | 5,487 | +0.99(+4.69%) |
Apr 17, 2006 | 21.74 | 21.93 | 21.01 | 21.22 | 13,353 | -0.49(-2.25%) |
Apr 13, 2006 | 20.99 | 21.86 | 20.96 | 21.71 | 15,823 | +0.72(+3.44%) |
Apr 12, 2006 | 20.04 | 21.39 | 20.16 | 20.99 | 29,612 | +0.95(+4.72%) |
Apr 11, 2006 | 20.59 | 20.59 | 20.03 | 20.04 | 11,292 | -0.54(-2.61%) |
Apr 10, 2006 | 20.00 | 20.58 | 20.00 | 20.58 | 10,454 | +0.58(+2.88%) |
Apr 07, 2006 | 20.44 | 20.44 | 19.60 | 20.00 | 20,190 | -0.25(-1.25%) |
Apr 06, 2006 | 20.28 | 20.28 | 19.95 | 20.26 | 2,976 | -0.02(-0.10%) |
Apr 05, 2006 | 20.70 | 20.70 | 20.24 | 20.28 | 3,421 | -0.42(-2.03%) |
Apr 04, 2006 | 20.77 | 21.54 | 20.70 | 20.70 | 3,783 | -0.51(-2.39%) |