Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.95 | 20.96 | 20.68 | 20.96 | 303,100 | +0.06(+0.29%) |
Jun 29, 2006 | 19.91 | 21.00 | 19.86 | 20.90 | 137,300 | +0.99(+4.97%) |
Jun 28, 2006 | 19.96 | 20.02 | 19.66 | 19.91 | 196,100 | -0.10(-0.50%) |
Jun 27, 2006 | 20.11 | 20.54 | 19.90 | 20.01 | 74,300 | -0.10(-0.50%) |
Jun 26, 2006 | 22.11 | 22.11 | 19.87 | 20.11 | 73,600 | -0.05(-0.25%) |
Jun 23, 2006 | 20.36 | 20.37 | 20.15 | 20.16 | 81,000 | -0.10(-0.49%) |
Jun 22, 2006 | 19.86 | 20.65 | 19.86 | 20.26 | 169,900 | +0.44(+2.22%) |
Jun 21, 2006 | 19.75 | 20.05 | 19.38 | 19.82 | 255,600 | +0.11(+0.56%) |
Jun 20, 2006 | 19.45 | 19.83 | 19.31 | 19.71 | 404,500 | +0.20(+1.03%) |
Jun 19, 2006 | 19.60 | 19.79 | 19.39 | 19.51 | 240,000 | -0.50(-2.50%) |
Jun 16, 2006 | 20.10 | 20.42 | 19.96 | 20.01 | 391,300 | +0.01(+0.05%) |
Jun 15, 2006 | 20.20 | 20.25 | 20.00 | 20.00 | 695,000 | -0.13(-0.65%) |
Jun 14, 2006 | 20.06 | 20.30 | 20.05 | 20.13 | 64,300 | +0.08(+0.40%) |
Jun 13, 2006 | 20.33 | 20.44 | 19.89 | 20.05 | 242,900 | -0.26(-1.28%) |
Jun 12, 2006 | 20.74 | 20.80 | 20.17 | 20.31 | 68,300 | -0.49(-2.36%) |
Jun 09, 2006 | 20.86 | 21.00 | 20.76 | 20.80 | 53,000 | -0.06(-0.29%) |
Jun 08, 2006 | 21.10 | 21.10 | 20.71 | 20.86 | 243,900 | -0.27(-1.28%) |
Jun 07, 2006 | 20.90 | 21.28 | 20.80 | 21.13 | 137,100 | +0.35(+1.68%) |
Jun 06, 2006 | 21.76 | 21.76 | 20.60 | 20.78 | 729,200 | -0.99(-4.55%) |
Jun 05, 2006 | 22.10 | 22.50 | 21.71 | 21.77 | 49,600 | -0.34(-1.54%) |
Jun 02, 2006 | 22.05 | 22.25 | 21.98 | 22.11 | 78,100 | +0.11(+0.50%) |
Jun 01, 2006 | 21.93 | 22.10 | 21.86 | 22.00 | 155,100 | -0.03(-0.14%) |
May 31, 2006 | 21.80 | 22.06 | 21.75 | 22.03 | 84,100 | +0.21(+0.96%) |
May 30, 2006 | 21.76 | 21.96 | 21.60 | 21.82 | 27,000 | -0.04(-0.18%) |
May 26, 2006 | 21.95 | 22.23 | 21.75 | 21.86 | 100,100 | -0.14(-0.64%) |
May 25, 2006 | 21.95 | 22.15 | 21.76 | 22.00 | 170,700 | +0.11(+0.50%) |
May 24, 2006 | 22.05 | 22.27 | 21.68 | 21.89 | 283,200 | -0.21(-0.95%) |
May 23, 2006 | 21.96 | 22.32 | 21.91 | 22.10 | 36,600 | +0.24(+1.10%) |
May 22, 2006 | 21.97 | 22.20 | 21.69 | 21.86 | 62,500 | +0.04(+0.18%) |
May 19, 2006 | 22.31 | 22.31 | 21.56 | 21.82 | 96,200 | -0.48(-2.15%) |
May 18, 2006 | 22.40 | 22.60 | 22.29 | 22.30 | 205,300 | -0.02(-0.09%) |
May 17, 2006 | 22.68 | 22.68 | 22.32 | 22.32 | 98,100 | -0.35(-1.54%) |
May 16, 2006 | 22.45 | 22.81 | 22.44 | 22.67 | 176,000 | +0.34(+1.52%) |
May 15, 2006 | 22.37 | 22.37 | 22.15 | 22.33 | 68,600 | +0.05(+0.22%) |
May 12, 2006 | 22.00 | 22.28 | 21.91 | 22.28 | 71,200 | +0.34(+1.55%) |
May 11, 2006 | 22.10 | 22.15 | 21.78 | 21.94 | 310,200 | -0.22(-0.99%) |
May 10, 2006 | 22.45 | 22.75 | 22.08 | 22.16 | 234,800 | -0.33(-1.47%) |
May 09, 2006 | 22.35 | 22.61 | 22.21 | 22.49 | 69,500 | +0.16(+0.72%) |
May 08, 2006 | 22.90 | 23.33 | 22.33 | 22.33 | 125,900 | -0.47(-2.06%) |
May 05, 2006 | 22.90 | 23.15 | 22.70 | 22.80 | 134,400 | +0.00(+0.00%) |
May 04, 2006 | 23.31 | 23.31 | 22.78 | 22.80 | 194,300 | -0.53(-2.27%) |
May 03, 2006 | 23.47 | 23.54 | 23.25 | 23.33 | 370,200 | -0.29(-1.23%) |
May 02, 2006 | 23.64 | 23.70 | 23.33 | 23.62 | 441,600 | -0.03(-0.13%) |
May 01, 2006 | 23.65 | 23.85 | 23.65 | 23.65 | 176,600 | +0.05(+0.21%) |
Apr 28, 2006 | 23.52 | 23.71 | 23.32 | 23.60 | 62,600 | +0.08(+0.34%) |
Apr 27, 2006 | 23.30 | 23.61 | 23.26 | 23.52 | 87,800 | +0.27(+1.16%) |
Apr 26, 2006 | 22.40 | 23.50 | 22.40 | 23.25 | 235,600 | +0.94(+4.21%) |
Apr 25, 2006 | 22.49 | 22.55 | 22.25 | 22.31 | 79,300 | -0.03(-0.13%) |
Apr 24, 2006 | 22.40 | 22.43 | 22.30 | 22.34 | 64,200 | -0.15(-0.67%) |
Apr 21, 2006 | 22.70 | 22.75 | 22.40 | 22.49 | 159,200 | -0.31(-1.36%) |
Apr 20, 2006 | 22.95 | 23.00 | 22.64 | 22.80 | 66,000 | -0.04(-0.18%) |
Apr 19, 2006 | 23.00 | 23.00 | 22.30 | 22.84 | 593,800 | -0.16(-0.70%) |
Apr 18, 2006 | 23.35 | 23.40 | 22.82 | 23.00 | 273,600 | -0.35(-1.50%) |
Apr 17, 2006 | 23.45 | 23.60 | 23.32 | 23.35 | 107,500 | +0.04(+0.17%) |
Apr 13, 2006 | 23.30 | 23.50 | 23.27 | 23.31 | 20,300 | +0.01(+0.04%) |
Apr 12, 2006 | 23.41 | 23.41 | 23.30 | 23.30 | 32,900 | -0.01(-0.04%) |
Apr 11, 2006 | 23.37 | 23.59 | 23.20 | 23.31 | 76,900 | -0.11(-0.47%) |
Apr 10, 2006 | 23.65 | 23.68 | 23.25 | 23.42 | 42,300 | -0.23(-0.97%) |
Apr 07, 2006 | 23.47 | 23.94 | 23.35 | 23.65 | 18,300 | +0.15(+0.64%) |
Apr 06, 2006 | 23.17 | 23.80 | 23.10 | 23.50 | 204,000 | +0.32(+1.38%) |
Apr 05, 2006 | 23.15 | 23.45 | 23.12 | 23.18 | 57,500 | +0.03(+0.13%) |
Apr 04, 2006 | 23.61 | 23.71 | 23.12 | 23.15 | 215,300 | -0.58(-2.44%) |