Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.83 | 20.83 | 19.46 | 19.92 | 658,023 | -1.08(-5.14%) |
Jun 29, 2006 | 21.06 | 21.35 | 20.95 | 21.00 | 80,200 | +0.05(+0.24%) |
Jun 28, 2006 | 20.87 | 21.11 | 20.75 | 20.95 | 52,394 | +0.18(+0.87%) |
Jun 27, 2006 | 20.80 | 20.85 | 20.63 | 20.77 | 40,098 | +0.02(+0.10%) |
Jun 26, 2006 | 20.65 | 20.78 | 20.53 | 20.75 | 44,900 | +0.31(+1.52%) |
Jun 23, 2006 | 20.15 | 20.64 | 20.09 | 20.44 | 11,262 | +0.33(+1.64%) |
Jun 22, 2006 | 20.50 | 20.50 | 19.87 | 20.11 | 26,572 | -0.29(-1.42%) |
Jun 21, 2006 | 20.48 | 20.69 | 20.20 | 20.40 | 38,877 | +0.18(+0.89%) |
Jun 20, 2006 | 20.12 | 20.80 | 20.01 | 20.22 | 50,566 | +0.20(+1.00%) |
Jun 19, 2006 | 19.75 | 20.19 | 19.75 | 20.02 | 35,730 | +0.27(+1.37%) |
Jun 16, 2006 | 19.81 | 20.25 | 19.54 | 19.75 | 81,834 | -0.05(-0.25%) |
Jun 15, 2006 | 20.25 | 20.25 | 19.77 | 19.80 | 23,192 | -0.29(-1.44%) |
Jun 14, 2006 | 19.80 | 20.26 | 19.77 | 20.09 | 28,615 | +0.34(+1.72%) |
Jun 13, 2006 | 19.76 | 20.10 | 19.46 | 19.75 | 80,867 | +0.19(+0.97%) |
Jun 12, 2006 | 19.95 | 20.09 | 19.56 | 19.56 | 44,557 | -0.34(-1.71%) |
Jun 09, 2006 | 19.74 | 20.29 | 19.57 | 19.90 | 100,589 | -0.02(-0.10%) |
Jun 08, 2006 | 19.54 | 19.93 | 19.46 | 19.92 | 22,260 | +0.25(+1.27%) |
Jun 07, 2006 | 19.20 | 19.85 | 19.17 | 19.67 | 132,909 | +0.51(+2.66%) |
Jun 06, 2006 | 18.49 | 19.16 | 18.40 | 19.16 | 41,486 | +0.79(+4.30%) |
Jun 05, 2006 | 18.68 | 18.68 | 18.30 | 18.37 | 22,618 | -0.16(-0.86%) |
Jun 02, 2006 | 18.46 | 18.53 | 18.10 | 18.53 | 5,633 | +0.07(+0.38%) |
Jun 01, 2006 | 18.40 | 18.56 | 17.85 | 18.46 | 28,487 | -0.03(-0.16%) |
May 31, 2006 | 17.97 | 18.49 | 17.54 | 18.49 | 75,086 | +0.82(+4.64%) |
May 30, 2006 | 17.66 | 18.00 | 17.50 | 17.67 | 19,025 | -0.25(-1.40%) |
May 26, 2006 | 18.09 | 18.30 | 17.65 | 17.92 | 6,122 | -0.18(-0.99%) |
May 25, 2006 | 18.00 | 18.20 | 17.82 | 18.10 | 60,140 | +0.10(+0.56%) |
May 24, 2006 | 18.00 | 18.15 | 17.92 | 18.00 | 63,648 | +0.01(+0.06%) |
May 23, 2006 | 18.00 | 18.03 | 17.93 | 17.99 | 32,978 | +0.00(+0.00%) |
May 22, 2006 | 18.00 | 18.00 | 17.77 | 17.99 | 1,165 | +0.04(+0.22%) |
May 19, 2006 | 17.62 | 18.00 | 17.50 | 17.95 | 12,381 | +0.09(+0.50%) |
May 18, 2006 | 17.83 | 18.00 | 17.50 | 17.86 | 38,394 | +0.00(+0.00%) |
May 17, 2006 | 17.50 | 18.00 | 17.50 | 17.86 | 11,472 | +0.25(+1.42%) |
May 16, 2006 | 17.91 | 18.00 | 17.51 | 17.61 | 5,438 | -0.39(-2.17%) |
May 15, 2006 | 17.75 | 18.02 | 17.75 | 18.00 | 30,434 | +0.12(+0.67%) |
May 12, 2006 | 17.74 | 18.00 | 17.50 | 17.88 | 29,118 | -0.07(-0.39%) |
May 11, 2006 | 18.02 | 18.02 | 17.84 | 17.95 | 13,918 | -0.05(-0.28%) |
May 10, 2006 | 18.00 | 18.15 | 17.70 | 18.00 | 20,320 | +0.05(+0.28%) |
May 09, 2006 | 18.15 | 18.15 | 17.75 | 17.95 | 10,139 | -0.20(-1.10%) |
May 08, 2006 | 18.05 | 18.17 | 17.43 | 18.15 | 17,202 | +0.10(+0.55%) |
May 05, 2006 | 18.02 | 18.10 | 17.86 | 18.05 | 13,882 | +0.00(+0.00%) |
May 04, 2006 | 18.00 | 18.21 | 17.51 | 18.05 | 9,338 | -0.05(-0.28%) |
May 03, 2006 | 17.63 | 18.19 | 17.63 | 18.10 | 8,560 | +0.20(+1.12%) |
May 02, 2006 | 17.83 | 18.13 | 17.70 | 17.90 | 11,539 | +0.07(+0.39%) |
May 01, 2006 | 17.85 | 17.85 | 17.35 | 17.83 | 10,076 | +0.43(+2.47%) |
Apr 28, 2006 | 17.24 | 17.68 | 16.60 | 17.40 | 15,800 | +0.39(+2.29%) |
Apr 27, 2006 | 16.68 | 17.04 | 16.55 | 17.01 | 2,825 | +0.13(+0.77%) |
Apr 26, 2006 | 16.35 | 17.00 | 15.80 | 16.88 | 9,283 | +0.37(+2.24%) |
Apr 25, 2006 | 16.89 | 16.89 | 16.45 | 16.51 | 9,621 | -0.57(-3.34%) |
Apr 24, 2006 | 16.81 | 17.24 | 16.50 | 17.08 | 9,937 | +0.18(+1.07%) |
Apr 21, 2006 | 17.15 | 17.15 | 16.57 | 16.90 | 3,591 | -0.01(-0.06%) |
Apr 20, 2006 | 17.20 | 17.23 | 16.54 | 16.91 | 7,485 | -0.23(-1.34%) |
Apr 19, 2006 | 16.62 | 17.14 | 16.50 | 17.14 | 15,056 | +0.05(+0.29%) |
Apr 18, 2006 | 16.86 | 17.10 | 16.59 | 17.09 | 46,113 | +0.09(+0.53%) |
Apr 17, 2006 | 16.62 | 17.00 | 16.61 | 17.00 | 11,557 | +0.26(+1.55%) |
Apr 13, 2006 | 16.25 | 16.75 | 16.25 | 16.74 | 13,141 | +0.44(+2.70%) |
Apr 12, 2006 | 16.35 | 16.62 | 16.24 | 16.30 | 13,072 | -0.05(-0.31%) |
Apr 11, 2006 | 16.45 | 16.63 | 16.15 | 16.35 | 16,725 | -0.03(-0.18%) |
Apr 10, 2006 | 16.35 | 16.64 | 16.17 | 16.38 | 29,791 | -0.03(-0.18%) |
Apr 07, 2006 | 16.45 | 16.50 | 16.08 | 16.41 | 11,545 | -0.04(-0.24%) |
Apr 06, 2006 | 16.18 | 16.50 | 16.18 | 16.45 | 5,863 | +0.26(+1.61%) |
Apr 05, 2006 | 15.96 | 16.20 | 15.80 | 16.19 | 15,035 | +0.07(+0.46%) |
Apr 04, 2006 | 16.01 | 16.32 | 15.73 | 16.12 | 24,522 | -0.13(-0.82%) |