Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.17 | 21.17 | 20.81 | 20.97 | 375,148 | -0.15(-0.72%) |
Jun 29, 2006 | 20.52 | 21.12 | 20.29 | 21.12 | 133,270 | +0.76(+3.72%) |
Jun 28, 2006 | 20.55 | 20.57 | 20.21 | 20.36 | 84,781 | -0.20(-0.95%) |
Jun 27, 2006 | 20.99 | 21.30 | 20.51 | 20.56 | 88,871 | -0.36(-1.72%) |
Jun 26, 2006 | 21.06 | 21.06 | 20.82 | 20.92 | 146,106 | +0.02(+0.09%) |
Jun 23, 2006 | 21.29 | 21.29 | 20.74 | 20.90 | 479,548 | -0.47(-2.21%) |
Jun 22, 2006 | 20.94 | 21.49 | 20.91 | 21.37 | 129,160 | +0.28(+1.35%) |
Jun 21, 2006 | 20.63 | 21.46 | 20.63 | 21.09 | 149,220 | +0.37(+1.80%) |
Jun 20, 2006 | 20.48 | 21.01 | 20.45 | 20.72 | 94,528 | +0.14(+0.67%) |
Jun 19, 2006 | 21.03 | 21.03 | 20.52 | 20.58 | 74,798 | -0.40(-1.90%) |
Jun 16, 2006 | 21.34 | 21.46 | 20.82 | 20.98 | 559,127 | -0.47(-2.18%) |
Jun 15, 2006 | 20.91 | 21.46 | 20.79 | 21.44 | 130,974 | +0.80(+3.88%) |
Jun 14, 2006 | 20.62 | 20.76 | 20.15 | 20.64 | 91,792 | +0.10(+0.49%) |
Jun 13, 2006 | 20.75 | 21.17 | 20.47 | 20.54 | 358,341 | -0.30(-1.42%) |
Jun 12, 2006 | 20.98 | 20.98 | 20.65 | 20.84 | 110,410 | -0.21(-1.02%) |
Jun 09, 2006 | 21.45 | 21.49 | 20.91 | 21.05 | 144,986 | -0.38(-1.80%) |
Jun 08, 2006 | 21.13 | 21.55 | 20.78 | 21.44 | 197,760 | +0.13(+0.59%) |
Jun 07, 2006 | 21.30 | 21.85 | 21.15 | 21.31 | 108,114 | +0.08(+0.36%) |
Jun 06, 2006 | 20.98 | 21.52 | 20.82 | 21.23 | 99,536 | +0.23(+1.11%) |
Jun 05, 2006 | 21.98 | 22.11 | 20.97 | 21.00 | 155,502 | -1.11(-5.02%) |
Jun 02, 2006 | 22.24 | 22.30 | 21.84 | 22.11 | 77,636 | +0.06(+0.26%) |
Jun 01, 2006 | 21.68 | 22.09 | 21.62 | 22.05 | 74,466 | +0.51(+2.37%) |
May 31, 2006 | 21.39 | 21.61 | 21.27 | 21.54 | 83,328 | +0.21(+0.98%) |
May 30, 2006 | 21.95 | 21.95 | 21.30 | 21.34 | 90,836 | -0.75(-3.40%) |
May 26, 2006 | 22.14 | 22.28 | 21.93 | 22.09 | 48,143 | +0.00(+0.00%) |
May 25, 2006 | 22.07 | 22.22 | 21.79 | 22.09 | 78,241 | +0.23(+1.04%) |
May 24, 2006 | 21.59 | 22.04 | 21.41 | 21.86 | 123,583 | +0.38(+1.79%) |
May 23, 2006 | 22.34 | 22.44 | 21.46 | 21.47 | 87,118 | -0.71(-3.21%) |
May 22, 2006 | 21.78 | 22.44 | 21.59 | 22.19 | 114,647 | +0.20(+0.89%) |
May 19, 2006 | 21.55 | 22.31 | 21.51 | 21.99 | 80,450 | +0.32(+1.48%) |
May 18, 2006 | 22.07 | 22.16 | 21.66 | 21.67 | 121,043 | +0.12(+0.56%) |
May 17, 2006 | 21.64 | 21.65 | 21.29 | 21.55 | 62,493 | -0.18(-0.81%) |
May 16, 2006 | 21.97 | 21.97 | 21.68 | 21.73 | 16,913 | -0.15(-0.66%) |
May 15, 2006 | 21.88 | 22.07 | 21.68 | 21.87 | 70,945 | -0.16(-0.74%) |
May 12, 2006 | 21.90 | 22.14 | 21.87 | 22.04 | 479,269 | +0.14(+0.63%) |
May 11, 2006 | 22.21 | 22.22 | 21.83 | 21.90 | 119,828 | -0.38(-1.70%) |
May 10, 2006 | 22.23 | 22.37 | 22.21 | 22.28 | 63,033 | -0.01(-0.03%) |
May 09, 2006 | 22.26 | 22.39 | 22.26 | 22.28 | 29,921 | -0.05(-0.23%) |
May 08, 2006 | 22.52 | 22.53 | 22.29 | 22.33 | 31,199 | -0.18(-0.79%) |
May 05, 2006 | 22.37 | 22.70 | 22.34 | 22.51 | 166,160 | +0.19(+0.85%) |
May 04, 2006 | 22.07 | 22.33 | 21.96 | 22.32 | 24,911 | +0.17(+0.77%) |
May 03, 2006 | 22.16 | 22.29 | 22.09 | 22.15 | 61,119 | -0.13(-0.57%) |
May 02, 2006 | 22.07 | 22.28 | 21.88 | 22.28 | 73,495 | +0.20(+0.91%) |
May 01, 2006 | 22.46 | 22.50 | 21.81 | 22.07 | 54,783 | -0.33(-1.49%) |
Apr 28, 2006 | 22.09 | 22.41 | 21.89 | 22.41 | 238,493 | +0.19(+0.85%) |
Apr 27, 2006 | 21.86 | 22.44 | 21.83 | 22.22 | 54,313 | +0.20(+0.92%) |
Apr 26, 2006 | 21.98 | 22.16 | 21.92 | 22.02 | 58,387 | +0.10(+0.46%) |
Apr 25, 2006 | 21.96 | 21.96 | 21.82 | 21.92 | 65,103 | +0.04(+0.20%) |
Apr 24, 2006 | 22.40 | 22.59 | 21.84 | 21.87 | 161,409 | -0.63(-2.80%) |
Apr 21, 2006 | 22.74 | 22.74 | 22.35 | 22.50 | 262,526 | -0.04(-0.17%) |
Apr 20, 2006 | 22.64 | 22.65 | 22.43 | 22.54 | 115,047 | -0.04(-0.17%) |
Apr 19, 2006 | 22.45 | 22.59 | 22.36 | 22.58 | 55,211 | +0.15(+0.65%) |
Apr 18, 2006 | 21.66 | 22.48 | 21.87 | 22.43 | 101,742 | +0.77(+3.55%) |
Apr 17, 2006 | 21.86 | 21.97 | 21.64 | 21.66 | 58,046 | -0.26(-1.18%) |
Apr 13, 2006 | 21.79 | 22.15 | 21.79 | 21.92 | 13,384 | -0.11(-0.52%) |
Apr 12, 2006 | 21.78 | 22.04 | 21.77 | 22.04 | 28,837 | +0.26(+1.19%) |
Apr 11, 2006 | 22.23 | 22.36 | 21.77 | 21.78 | 65,510 | -0.34(-1.54%) |
Apr 10, 2006 | 21.99 | 22.28 | 21.94 | 22.12 | 32,889 | +0.14(+0.63%) |
Apr 07, 2006 | 22.57 | 22.59 | 21.94 | 21.98 | 59,032 | -0.47(-2.08%) |
Apr 06, 2006 | 22.64 | 22.64 | 22.37 | 22.45 | 43,776 | -0.10(-0.45%) |
Apr 05, 2006 | 22.78 | 22.79 | 22.48 | 22.55 | 30,303 | -0.19(-0.83%) |
Apr 04, 2006 | 22.64 | 22.98 | 22.59 | 22.74 | 40,805 | +0.01(+0.06%) |