Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.11 | 20.77 | 20.11 | 20.39 | 3,228,947 | +0.76(+3.89%) |
Jun 29, 2006 | 18.20 | 19.93 | 18.16 | 19.62 | 4,633,641 | +1.80(+10.10%) |
Jun 28, 2006 | 18.48 | 18.56 | 17.77 | 17.83 | 3,221,646 | -0.49(-2.66%) |
Jun 27, 2006 | 19.27 | 19.47 | 18.27 | 18.31 | 3,031,823 | -0.78(-4.10%) |
Jun 26, 2006 | 19.24 | 19.35 | 18.59 | 19.09 | 2,127,484 | +0.06(+0.32%) |
Jun 23, 2006 | 18.00 | 19.11 | 17.99 | 19.03 | 2,590,037 | +0.65(+3.52%) |
Jun 22, 2006 | 18.60 | 18.75 | 18.03 | 18.39 | 2,728,429 | -0.19(-1.03%) |
Jun 21, 2006 | 17.63 | 18.85 | 17.63 | 18.58 | 4,255,130 | +1.09(+6.24%) |
Jun 20, 2006 | 16.98 | 17.68 | 16.82 | 17.49 | 3,210,776 | +0.83(+5.00%) |
Jun 19, 2006 | 17.16 | 17.28 | 16.59 | 16.65 | 2,477,603 | -0.51(-2.95%) |
Jun 16, 2006 | 17.44 | 17.59 | 16.80 | 17.16 | 2,965,141 | -0.36(-2.04%) |
Jun 15, 2006 | 17.23 | 17.71 | 17.01 | 17.52 | 3,723,624 | +1.04(+6.28%) |
Jun 14, 2006 | 16.35 | 17.10 | 15.98 | 16.48 | 3,877,267 | +0.44(+2.77%) |
Jun 13, 2006 | 16.22 | 16.74 | 15.71 | 16.04 | 5,347,346 | -0.91(-5.38%) |
Jun 12, 2006 | 17.78 | 18.05 | 16.82 | 16.95 | 2,900,244 | -0.70(-3.98%) |
Jun 09, 2006 | 17.87 | 18.07 | 17.33 | 17.65 | 3,551,972 | +0.10(+0.60%) |
Jun 08, 2006 | 17.87 | 18.10 | 16.81 | 17.55 | 7,073,929 | -0.68(-3.72%) |
Jun 07, 2006 | 18.85 | 19.03 | 18.08 | 18.23 | 5,798,704 | -1.01(-5.26%) |
Jun 06, 2006 | 20.12 | 20.12 | 18.98 | 19.24 | 4,292,933 | -0.99(-4.88%) |
Jun 05, 2006 | 21.42 | 21.60 | 20.19 | 20.22 | 3,237,221 | -1.15(-5.39%) |
Jun 02, 2006 | 21.26 | 21.54 | 21.08 | 21.38 | 3,064,433 | +0.67(+3.24%) |
Jun 01, 2006 | 19.87 | 20.80 | 19.65 | 20.70 | 3,417,959 | +0.14(+0.69%) |
May 31, 2006 | 20.43 | 20.92 | 20.03 | 20.56 | 3,382,428 | +0.38(+1.86%) |
May 30, 2006 | 20.98 | 21.18 | 20.19 | 20.19 | 3,115,864 | -0.16(-0.79%) |
May 26, 2006 | 20.57 | 20.85 | 19.98 | 20.35 | 2,190,920 | -0.11(-0.54%) |
May 25, 2006 | 19.71 | 20.54 | 19.67 | 20.46 | 3,607,296 | +1.11(+5.73%) |
May 24, 2006 | 19.66 | 20.16 | 18.69 | 19.35 | 6,234,974 | -1.10(-5.39%) |
May 23, 2006 | 20.25 | 21.26 | 20.06 | 20.45 | 4,177,903 | +0.49(+2.44%) |
May 22, 2006 | 20.00 | 20.10 | 18.70 | 19.96 | 4,897,448 | -0.30(-1.49%) |
May 19, 2006 | 19.18 | 20.46 | 18.90 | 20.27 | 6,413,765 | -0.13(-0.63%) |
May 18, 2006 | 20.71 | 21.19 | 20.12 | 20.40 | 4,296,826 | -0.01(-0.03%) |
May 17, 2006 | 22.10 | 22.35 | 20.23 | 20.40 | 5,460,266 | -1.28(-5.89%) |
May 16, 2006 | 22.03 | 22.33 | 20.77 | 21.68 | 4,203,537 | +0.09(+0.40%) |
May 15, 2006 | 22.16 | 22.81 | 21.27 | 21.59 | 4,886,415 | -1.64(-7.06%) |
May 12, 2006 | 24.41 | 24.41 | 22.53 | 23.23 | 4,585,293 | -1.06(-4.36%) |
May 11, 2006 | 25.70 | 25.70 | 24.20 | 24.29 | 3,495,349 | -0.63(-2.55%) |
May 10, 2006 | 24.59 | 25.15 | 24.32 | 24.93 | 2,770,612 | +0.04(+0.15%) |
May 09, 2006 | 23.71 | 24.96 | 23.71 | 24.89 | 3,535,261 | +1.35(+5.73%) |
May 08, 2006 | 23.36 | 23.55 | 22.95 | 23.54 | 2,239,431 | +0.01(+0.03%) |
May 05, 2006 | 23.42 | 23.75 | 23.30 | 23.53 | 3,550,511 | +0.49(+2.14%) |
May 04, 2006 | 22.87 | 23.40 | 22.55 | 23.04 | 2,960,760 | +0.25(+1.11%) |
May 03, 2006 | 23.42 | 23.55 | 22.10 | 22.79 | 3,484,316 | -0.48(-2.07%) |
May 02, 2006 | 22.96 | 23.61 | 22.86 | 23.27 | 2,885,804 | +0.51(+2.25%) |
May 01, 2006 | 23.08 | 23.14 | 22.51 | 22.76 | 2,853,680 | +0.04(+0.16%) |
Apr 28, 2006 | 21.03 | 22.72 | 21.03 | 22.72 | 3,839,952 | +1.97(+9.47%) |
Apr 27, 2006 | 22.05 | 22.46 | 20.62 | 20.75 | 5,370,546 | -1.61(-7.22%) |
Apr 26, 2006 | 21.95 | 22.47 | 21.95 | 22.37 | 1,881,849 | +0.45(+2.05%) |
Apr 25, 2006 | 22.19 | 22.40 | 21.76 | 21.92 | 2,398,753 | +0.26(+1.19%) |
Apr 24, 2006 | 21.33 | 21.81 | 20.97 | 21.66 | 2,039,548 | +0.20(+0.92%) |
Apr 21, 2006 | 21.10 | 21.67 | 20.96 | 21.46 | 2,990,775 | +0.72(+3.48%) |
Apr 20, 2006 | 21.26 | 21.43 | 20.54 | 20.74 | 3,004,241 | -1.14(-5.21%) |
Apr 19, 2006 | 21.26 | 22.12 | 20.86 | 21.88 | 2,280,640 | +0.75(+3.56%) |
Apr 18, 2006 | 20.76 | 21.26 | 20.57 | 21.13 | 2,131,053 | +0.35(+1.66%) |
Apr 17, 2006 | 20.56 | 20.79 | 20.41 | 20.78 | 2,626,866 | +0.63(+3.12%) |
Apr 13, 2006 | 19.66 | 20.27 | 19.36 | 20.16 | 2,219,962 | +0.50(+2.54%) |
Apr 12, 2006 | 19.17 | 19.92 | 19.14 | 19.66 | 2,601,718 | +0.58(+3.04%) |
Apr 11, 2006 | 19.64 | 19.91 | 19.00 | 19.08 | 2,708,960 | -0.51(-2.61%) |
Apr 10, 2006 | 19.90 | 20.03 | 19.48 | 19.59 | 2,511,836 | -0.10(-0.53%) |
Apr 07, 2006 | 19.58 | 19.85 | 19.38 | 19.69 | 2,563,753 | -0.18(-0.90%) |
Apr 06, 2006 | 20.24 | 20.41 | 19.65 | 19.87 | 3,176,218 | -0.09(-0.46%) |
Apr 05, 2006 | 19.55 | 20.09 | 19.43 | 19.96 | 3,185,142 | +0.68(+3.52%) |
Apr 04, 2006 | 19.26 | 19.38 | 18.82 | 19.29 | 2,115,964 | +0.23(+1.20%) |