Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.43 | 20.04 | 19.37 | 19.84 | 1,168,587 | +0.56(+2.92%) |
Jun 29, 2006 | 18.86 | 19.34 | 18.79 | 19.28 | 757,920 | +0.58(+3.08%) |
Jun 28, 2006 | 18.53 | 18.82 | 18.43 | 18.70 | 582,307 | +0.25(+1.35%) |
Jun 27, 2006 | 18.58 | 18.79 | 18.37 | 18.45 | 704,048 | -0.20(-1.05%) |
Jun 26, 2006 | 18.58 | 18.82 | 18.50 | 18.65 | 329,384 | +0.17(+0.92%) |
Jun 23, 2006 | 18.26 | 18.65 | 18.00 | 18.48 | 584,583 | +0.28(+1.55%) |
Jun 22, 2006 | 18.31 | 18.35 | 18.05 | 18.20 | 459,260 | -0.15(-0.82%) |
Jun 21, 2006 | 17.97 | 18.52 | 17.69 | 18.35 | 526,969 | +0.36(+2.00%) |
Jun 20, 2006 | 17.94 | 18.35 | 17.87 | 17.99 | 519,006 | +0.05(+0.26%) |
Jun 19, 2006 | 17.82 | 18.20 | 17.69 | 17.94 | 839,636 | +0.24(+1.37%) |
Jun 16, 2006 | 17.92 | 17.98 | 17.34 | 17.70 | 813,814 | -0.21(-1.17%) |
Jun 15, 2006 | 17.18 | 18.00 | 17.10 | 17.91 | 621,486 | +0.86(+5.07%) |
Jun 14, 2006 | 17.04 | 17.38 | 16.76 | 17.04 | 635,485 | +0.04(+0.23%) |
Jun 13, 2006 | 16.82 | 17.67 | 16.82 | 17.01 | 891,042 | +0.09(+0.54%) |
Jun 12, 2006 | 17.61 | 17.74 | 16.82 | 16.91 | 784,602 | -0.64(-3.65%) |
Jun 09, 2006 | 17.52 | 18.14 | 17.46 | 17.56 | 620,970 | +0.16(+0.94%) |
Jun 08, 2006 | 17.87 | 18.08 | 17.21 | 17.39 | 1,548,685 | -0.51(-2.85%) |
Jun 07, 2006 | 18.27 | 18.63 | 17.87 | 17.90 | 451,227 | -0.41(-2.22%) |
Jun 06, 2006 | 18.35 | 18.63 | 18.15 | 18.31 | 484,049 | +0.06(+0.32%) |
Jun 05, 2006 | 18.95 | 19.01 | 18.22 | 18.25 | 419,149 | -0.70(-3.70%) |
Jun 02, 2006 | 19.17 | 19.37 | 18.65 | 18.95 | 363,949 | -0.16(-0.86%) |
Jun 01, 2006 | 18.95 | 19.15 | 18.68 | 19.11 | 410,300 | +0.29(+1.53%) |
May 31, 2006 | 18.58 | 18.90 | 18.48 | 18.82 | 435,491 | +0.27(+1.45%) |
May 30, 2006 | 18.91 | 18.96 | 18.48 | 18.56 | 370,299 | -0.39(-2.04%) |
May 26, 2006 | 18.90 | 19.01 | 18.74 | 18.94 | 249,384 | +0.12(+0.66%) |
May 25, 2006 | 18.76 | 18.87 | 18.48 | 18.82 | 456,495 | +0.33(+1.81%) |
May 24, 2006 | 18.49 | 18.78 | 18.02 | 18.48 | 592,673 | +0.03(+0.14%) |
May 23, 2006 | 18.49 | 18.86 | 18.41 | 18.46 | 827,484 | +0.12(+0.64%) |
May 22, 2006 | 18.58 | 18.60 | 17.73 | 18.34 | 1,021,499 | -0.37(-1.96%) |
May 19, 2006 | 18.53 | 19.00 | 18.34 | 18.71 | 653,879 | +0.16(+0.85%) |
May 18, 2006 | 18.96 | 19.23 | 18.50 | 18.55 | 673,317 | -0.28(-1.49%) |
May 17, 2006 | 18.43 | 19.03 | 18.37 | 18.83 | 1,124,149 | +0.18(+0.98%) |
May 16, 2006 | 18.72 | 18.81 | 18.33 | 18.65 | 868,665 | -0.12(-0.63%) |
May 15, 2006 | 19.37 | 19.64 | 18.75 | 18.77 | 992,039 | -0.77(-3.92%) |
May 12, 2006 | 19.33 | 19.70 | 19.25 | 19.53 | 637,181 | +0.12(+0.64%) |
May 11, 2006 | 20.15 | 20.27 | 19.35 | 19.41 | 873,742 | -0.80(-3.95%) |
May 10, 2006 | 20.59 | 20.76 | 20.07 | 20.21 | 494,612 | -0.46(-2.22%) |
May 09, 2006 | 21.08 | 21.17 | 20.66 | 20.66 | 603,888 | -0.37(-1.77%) |
May 08, 2006 | 21.35 | 21.49 | 21.03 | 21.04 | 326,377 | -0.20(-0.92%) |
May 05, 2006 | 21.76 | 21.80 | 21.16 | 21.23 | 582,160 | +0.32(+1.53%) |
May 04, 2006 | 21.11 | 21.21 | 20.73 | 20.91 | 478,325 | -0.14(-0.65%) |
May 03, 2006 | 21.10 | 21.23 | 20.89 | 21.05 | 598,368 | +0.00(+0.00%) |
May 02, 2006 | 21.31 | 21.47 | 20.94 | 21.05 | 567,135 | -0.35(-1.65%) |
May 01, 2006 | 21.52 | 21.88 | 21.34 | 21.40 | 810,910 | -0.01(-0.03%) |
Apr 28, 2006 | 21.93 | 21.93 | 20.80 | 21.41 | 1,170,261 | +0.51(+2.44%) |
Apr 27, 2006 | 22.54 | 22.65 | 20.77 | 20.90 | 2,736,209 | -3.24(-13.42%) |
Apr 26, 2006 | 23.84 | 24.27 | 23.84 | 24.14 | 867,356 | +0.25(+1.04%) |
Apr 25, 2006 | 23.54 | 24.09 | 23.29 | 23.89 | 650,639 | +0.47(+2.01%) |
Apr 24, 2006 | 23.80 | 23.81 | 23.04 | 23.42 | 453,152 | -0.32(-1.35%) |
Apr 21, 2006 | 24.19 | 24.19 | 23.54 | 23.74 | 336,123 | -0.24(-1.01%) |
Apr 20, 2006 | 24.25 | 24.28 | 23.68 | 23.98 | 355,082 | -0.22(-0.89%) |
Apr 19, 2006 | 24.02 | 24.23 | 23.68 | 24.20 | 538,668 | -0.05(-0.22%) |
Apr 18, 2006 | 23.41 | 24.29 | 23.32 | 24.25 | 266,136 | +0.92(+3.96%) |
Apr 17, 2006 | 23.85 | 24.11 | 23.02 | 23.33 | 310,654 | -0.44(-1.85%) |
Apr 13, 2006 | 23.26 | 23.94 | 23.26 | 23.77 | 361,580 | +0.39(+1.68%) |
Apr 12, 2006 | 23.36 | 23.56 | 23.19 | 23.37 | 329,022 | +0.01(+0.06%) |
Apr 11, 2006 | 23.55 | 23.70 | 23.25 | 23.36 | 307,234 | -0.01(-0.06%) |
Apr 10, 2006 | 24.00 | 24.00 | 23.20 | 23.37 | 694,809 | -0.69(-2.88%) |
Apr 07, 2006 | 24.74 | 24.74 | 23.85 | 24.07 | 855,424 | -0.53(-2.16%) |
Apr 06, 2006 | 24.53 | 25.04 | 24.38 | 24.60 | 839,768 | -0.44(-1.75%) |
Apr 05, 2006 | 24.66 | 25.17 | 24.50 | 25.04 | 763,476 | +0.48(+1.97%) |
Apr 04, 2006 | 24.35 | 24.58 | 23.98 | 24.55 | 655,749 | +0.01(+0.03%) |