Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.37 | 19.52 | 19.30 | 19.52 | 39,500 | +0.08(+0.41%) |
Jun 29, 2006 | 19.20 | 19.44 | 19.20 | 19.44 | 34,900 | +0.26(+1.36%) |
Jun 28, 2006 | 19.15 | 19.24 | 19.10 | 19.18 | 21,500 | +0.11(+0.58%) |
Jun 27, 2006 | 19.08 | 19.24 | 19.01 | 19.07 | 79,100 | +0.01(+0.05%) |
Jun 26, 2006 | 19.04 | 19.09 | 18.92 | 19.06 | 70,900 | +0.05(+0.26%) |
Jun 23, 2006 | 18.93 | 19.23 | 18.93 | 19.01 | 35,800 | -0.03(-0.16%) |
Jun 22, 2006 | 19.08 | 19.11 | 18.93 | 19.04 | 27,800 | -0.04(-0.21%) |
Jun 21, 2006 | 19.08 | 19.17 | 18.95 | 19.08 | 27,900 | +0.07(+0.37%) |
Jun 20, 2006 | 18.92 | 19.08 | 18.92 | 19.01 | 35,900 | -0.06(-0.31%) |
Jun 19, 2006 | 19.16 | 19.16 | 18.90 | 19.07 | 25,500 | -0.06(-0.31%) |
Jun 16, 2006 | 19.22 | 19.22 | 19.04 | 19.13 | 22,300 | -0.09(-0.47%) |
Jun 15, 2006 | 19.03 | 19.22 | 19.00 | 19.22 | 41,300 | +0.21(+1.10%) |
Jun 14, 2006 | 19.12 | 19.12 | 18.80 | 19.01 | 35,500 | -0.12(-0.63%) |
Jun 13, 2006 | 19.12 | 19.30 | 19.00 | 19.13 | 38,300 | -0.18(-0.93%) |
Jun 12, 2006 | 19.24 | 19.33 | 19.13 | 19.31 | 18,700 | -0.03(-0.16%) |
Jun 09, 2006 | 19.28 | 19.34 | 19.18 | 19.34 | 28,400 | +0.13(+0.68%) |
Jun 08, 2006 | 19.10 | 19.21 | 19.00 | 19.21 | 31,000 | +0.01(+0.05%) |
Jun 07, 2006 | 19.23 | 19.35 | 19.19 | 19.20 | 41,900 | +0.02(+0.10%) |
Jun 06, 2006 | 19.23 | 19.34 | 19.15 | 19.18 | 75,500 | -0.12(-0.62%) |
Jun 05, 2006 | 19.33 | 19.40 | 19.30 | 19.30 | 59,000 | -0.01(-0.05%) |
Jun 02, 2006 | 19.23 | 19.32 | 19.20 | 19.31 | 42,900 | +0.18(+0.94%) |
Jun 01, 2006 | 19.11 | 19.74 | 18.88 | 19.13 | 75,500 | +0.21(+1.11%) |
May 31, 2006 | 18.80 | 18.95 | 18.80 | 18.92 | 41,200 | +0.18(+0.96%) |
May 30, 2006 | 18.81 | 18.83 | 18.67 | 18.74 | 53,300 | -0.08(-0.43%) |
May 26, 2006 | 18.80 | 18.85 | 18.72 | 18.82 | 51,300 | +0.08(+0.43%) |
May 25, 2006 | 18.65 | 18.76 | 18.58 | 18.74 | 49,300 | +0.09(+0.48%) |
May 24, 2006 | 18.84 | 18.85 | 18.52 | 18.65 | 51,900 | -0.19(-1.01%) |
May 23, 2006 | 18.87 | 18.96 | 18.75 | 18.84 | 39,100 | -0.11(-0.58%) |
May 22, 2006 | 18.88 | 18.97 | 18.78 | 18.95 | 48,300 | -0.05(-0.26%) |
May 19, 2006 | 18.90 | 19.04 | 18.75 | 19.00 | 41,800 | +0.11(+0.58%) |
May 18, 2006 | 18.90 | 18.96 | 18.74 | 18.89 | 37,600 | -0.04(-0.21%) |
May 17, 2006 | 19.10 | 19.10 | 18.75 | 18.93 | 59,400 | -0.24(-1.25%) |
May 16, 2006 | 19.18 | 19.21 | 19.10 | 19.17 | 34,700 | -0.02(-0.10%) |
May 15, 2006 | 19.08 | 19.29 | 19.08 | 19.19 | 89,800 | -0.04(-0.21%) |
May 12, 2006 | 19.33 | 19.33 | 19.15 | 19.23 | 112,900 | -0.10(-0.52%) |
May 11, 2006 | 19.42 | 19.42 | 19.17 | 19.33 | 73,900 | -0.20(-1.02%) |
May 10, 2006 | 19.52 | 19.54 | 19.36 | 19.53 | 80,600 | +0.13(+0.67%) |
May 09, 2006 | 19.38 | 19.44 | 19.36 | 19.40 | 44,900 | -0.10(-0.51%) |
May 08, 2006 | 19.60 | 19.61 | 19.41 | 19.50 | 70,300 | -0.10(-0.51%) |
May 05, 2006 | 19.39 | 19.60 | 19.39 | 19.60 | 54,700 | +0.30(+1.55%) |
May 04, 2006 | 19.24 | 19.30 | 19.12 | 19.30 | 76,700 | +0.07(+0.36%) |
May 03, 2006 | 19.25 | 19.29 | 19.12 | 19.23 | 74,000 | -0.12(-0.62%) |
May 02, 2006 | 19.08 | 19.35 | 19.08 | 19.35 | 45,800 | +0.27(+1.42%) |
May 01, 2006 | 19.17 | 19.29 | 19.00 | 19.08 | 81,500 | -0.06(-0.31%) |
Apr 28, 2006 | 19.03 | 19.17 | 19.02 | 19.14 | 59,700 | +0.07(+0.37%) |
Apr 27, 2006 | 18.98 | 19.18 | 18.83 | 19.07 | 55,500 | +0.09(+0.47%) |
Apr 26, 2006 | 19.15 | 19.15 | 18.90 | 18.98 | 46,200 | -0.10(-0.52%) |
Apr 25, 2006 | 19.15 | 19.25 | 18.94 | 19.08 | 59,000 | -0.22(-1.14%) |
Apr 24, 2006 | 19.32 | 19.32 | 19.00 | 19.30 | 75,000 | -0.02(-0.10%) |
Apr 21, 2006 | 19.41 | 19.47 | 19.24 | 19.32 | 37,300 | -0.03(-0.16%) |
Apr 20, 2006 | 19.10 | 19.36 | 19.09 | 19.35 | 44,600 | +0.24(+1.26%) |
Apr 19, 2006 | 19.00 | 19.20 | 19.00 | 19.11 | 61,300 | +0.08(+0.42%) |
Apr 18, 2006 | 18.82 | 19.10 | 18.82 | 19.03 | 64,500 | +0.18(+0.95%) |
Apr 17, 2006 | 18.86 | 18.94 | 18.77 | 18.85 | 40,100 | -0.00(-0.01%) |
Apr 13, 2006 | 19.09 | 19.09 | 18.85 | 18.85 | 37,800 | -0.24(-1.25%) |
Apr 12, 2006 | 19.06 | 19.12 | 19.01 | 19.09 | 30,500 | +0.03(+0.16%) |
Apr 11, 2006 | 19.17 | 19.28 | 19.01 | 19.06 | 66,300 | -0.32(-1.65%) |
Apr 10, 2006 | 19.47 | 19.50 | 19.34 | 19.38 | 37,700 | -0.12(-0.62%) |
Apr 07, 2006 | 19.61 | 19.68 | 19.40 | 19.50 | 59,900 | -0.20(-1.02%) |
Apr 06, 2006 | 19.80 | 19.92 | 19.59 | 19.70 | 43,500 | -0.15(-0.76%) |
Apr 05, 2006 | 19.65 | 19.85 | 19.59 | 19.85 | 74,700 | +0.20(+1.02%) |
Apr 04, 2006 | 19.59 | 19.74 | 19.53 | 19.65 | 48,200 | +0.08(+0.41%) |