Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.39 | 20.57 | 20.36 | 20.57 | 12,301 | +0.50(+2.49%) |
Jun 29, 2006 | 19.55 | 20.07 | 19.55 | 20.07 | 25,735 | +0.48(+2.46%) |
Jun 28, 2006 | 19.65 | 19.76 | 19.52 | 19.59 | 19,261 | -0.15(-0.78%) |
Jun 27, 2006 | 19.77 | 19.86 | 19.62 | 19.74 | 12,786 | +0.06(+0.31%) |
Jun 26, 2006 | 19.60 | 19.68 | 19.46 | 19.68 | 17,642 | +0.06(+0.32%) |
Jun 23, 2006 | 19.43 | 19.77 | 19.43 | 19.62 | 17,804 | -0.05(-0.25%) |
Jun 22, 2006 | 19.76 | 19.76 | 19.46 | 19.67 | 34,637 | -0.32(-1.61%) |
Jun 21, 2006 | 19.72 | 20.08 | 19.68 | 19.99 | 23,631 | +0.00(+0.00%) |
Jun 20, 2006 | 19.28 | 20.11 | 19.28 | 19.99 | 24,278 | +0.19(+0.94%) |
Jun 19, 2006 | 19.74 | 20.01 | 19.74 | 19.80 | 32,857 | +0.41(+2.13%) |
Jun 16, 2006 | 19.12 | 19.39 | 18.81 | 19.39 | 21,041 | -0.11(-0.54%) |
Jun 15, 2006 | 19.08 | 19.64 | 19.08 | 19.49 | 32,533 | +1.17(+6.41%) |
Jun 14, 2006 | 18.06 | 18.38 | 18.06 | 18.32 | 25,897 | +0.35(+1.96%) |
Jun 13, 2006 | 18.10 | 18.22 | 17.84 | 17.97 | 51,147 | -0.44(-2.42%) |
Jun 12, 2006 | 18.81 | 18.90 | 18.39 | 18.41 | 62,153 | -0.86(-4.49%) |
Jun 09, 2006 | 18.89 | 19.28 | 18.89 | 19.28 | 95,172 | +0.83(+4.52%) |
Jun 08, 2006 | 18.67 | 18.70 | 18.38 | 18.44 | 67,495 | -0.78(-4.05%) |
Jun 07, 2006 | 19.40 | 19.46 | 19.11 | 19.22 | 78,663 | -0.74(-3.68%) |
Jun 06, 2006 | 19.96 | 19.99 | 19.63 | 19.96 | 76,882 | -0.74(-3.55%) |
Jun 05, 2006 | 20.67 | 20.85 | 20.48 | 20.69 | 27,192 | -0.27(-1.30%) |
Jun 02, 2006 | 20.85 | 21.00 | 20.85 | 20.96 | 29,296 | +0.14(+0.68%) |
Jun 01, 2006 | 20.65 | 20.91 | 20.55 | 20.82 | 26,706 | -0.36(-1.69%) |
May 31, 2006 | 21.20 | 21.35 | 20.98 | 21.18 | 23,469 | +0.01(+0.03%) |
May 30, 2006 | 21.30 | 21.30 | 21.14 | 21.17 | 26,059 | -0.14(-0.64%) |
May 26, 2006 | 21.31 | 21.38 | 21.14 | 21.31 | 20,232 | +0.00(+0.00%) |
May 25, 2006 | 20.57 | 21.48 | 20.57 | 21.31 | 65,714 | +0.67(+3.26%) |
May 24, 2006 | 20.77 | 20.77 | 20.31 | 20.64 | 19,908 | -0.22(-1.04%) |
May 23, 2006 | 20.85 | 21.17 | 20.85 | 20.85 | 32,857 | +0.40(+1.96%) |
May 22, 2006 | 20.51 | 20.53 | 20.26 | 20.45 | 23,469 | -0.32(-1.52%) |
May 19, 2006 | 20.82 | 20.85 | 20.60 | 20.77 | 58,430 | +0.01(+0.03%) |
May 18, 2006 | 20.70 | 20.91 | 20.57 | 20.76 | 48,881 | -0.10(-0.47%) |
May 17, 2006 | 21.43 | 21.43 | 20.60 | 20.86 | 36,256 | -0.80(-3.68%) |
May 16, 2006 | 21.61 | 21.65 | 21.41 | 21.65 | 12,463 | -0.03(-0.14%) |
May 15, 2006 | 22.05 | 22.05 | 21.53 | 21.69 | 30,753 | -0.84(-3.73%) |
May 12, 2006 | 22.58 | 22.58 | 22.27 | 22.53 | 73,160 | -0.44(-1.94%) |
May 11, 2006 | 23.03 | 23.09 | 22.86 | 22.97 | 20,070 | -0.09(-0.40%) |
May 10, 2006 | 22.96 | 23.09 | 22.86 | 23.06 | 31,400 | -0.11(-0.45%) |
May 09, 2006 | 22.97 | 23.17 | 22.88 | 23.17 | 19,099 | -0.01(-0.05%) |
May 08, 2006 | 23.19 | 23.23 | 22.99 | 23.18 | 21,689 | -0.12(-0.53%) |
May 05, 2006 | 22.93 | 23.53 | 22.74 | 23.30 | 43,539 | +0.41(+1.81%) |
May 04, 2006 | 22.74 | 23.10 | 22.55 | 22.89 | 31,238 | +0.06(+0.27%) |
May 03, 2006 | 22.96 | 23.13 | 22.58 | 22.83 | 37,551 | +0.02(+0.08%) |
May 02, 2006 | 23.04 | 23.17 | 22.81 | 22.81 | 39,493 | +0.07(+0.33%) |
May 01, 2006 | 22.69 | 22.92 | 22.62 | 22.74 | 30,105 | +0.05(+0.22%) |
Apr 28, 2006 | 22.80 | 22.90 | 22.69 | 22.69 | 45,967 | -0.05(-0.22%) |
Apr 27, 2006 | 22.68 | 22.82 | 22.41 | 22.74 | 90,802 | -0.10(-0.43%) |
Apr 26, 2006 | 22.59 | 22.93 | 22.59 | 22.83 | 28,163 | +0.83(+3.76%) |
Apr 25, 2006 | 22.12 | 22.38 | 22.01 | 22.01 | 395,096 | -0.02(-0.08%) |
Apr 24, 2006 | 21.99 | 22.24 | 21.95 | 22.03 | 28,163 | -0.09(-0.42%) |
Apr 21, 2006 | 22.03 | 22.15 | 21.99 | 22.12 | 18,128 | +0.07(+0.34%) |
Apr 20, 2006 | 21.83 | 22.09 | 21.78 | 22.04 | 36,580 | +0.11(+0.48%) |
Apr 19, 2006 | 21.99 | 22.01 | 21.87 | 21.94 | 64,096 | -0.27(-1.22%) |
Apr 18, 2006 | 21.59 | 22.21 | 21.48 | 22.21 | 83,033 | +0.49(+2.28%) |
Apr 17, 2006 | 21.62 | 21.72 | 21.50 | 21.72 | 18,290 | +0.19(+0.86%) |
Apr 13, 2006 | 21.30 | 21.61 | 21.25 | 21.53 | 26,544 | +0.23(+1.07%) |
Apr 12, 2006 | 21.13 | 21.37 | 21.07 | 21.30 | 24,764 | -0.14(-0.63%) |
Apr 11, 2006 | 21.69 | 21.69 | 21.32 | 21.44 | 28,487 | -0.31(-1.42%) |
Apr 10, 2006 | 21.87 | 21.93 | 21.72 | 21.75 | 31,886 | -0.16(-0.73%) |
Apr 07, 2006 | 22.22 | 22.22 | 21.77 | 21.91 | 44,834 | -0.61(-2.72%) |
Apr 06, 2006 | 22.15 | 22.52 | 22.15 | 22.52 | 28,487 | +0.43(+1.96%) |
Apr 05, 2006 | 22.09 | 22.18 | 22.01 | 22.09 | 59,240 | +0.00(+0.00%) |
Apr 04, 2006 | 22.12 | 22.24 | 22.03 | 22.09 | 83,195 | -0.62(-2.72%) |