Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.26 | 19.31 | 19.17 | 19.31 | 2,563,807 | +0.12(+0.65%) |
Jun 29, 2006 | 19.13 | 19.25 | 18.95 | 19.18 | 3,867,796 | +0.09(+0.47%) |
Jun 28, 2006 | 19.00 | 19.16 | 18.94 | 19.09 | 2,935,260 | +0.08(+0.45%) |
Jun 27, 2006 | 19.09 | 19.27 | 18.97 | 19.01 | 2,403,270 | -0.14(-0.71%) |
Jun 26, 2006 | 19.08 | 19.25 | 19.08 | 19.14 | 1,649,188 | +0.03(+0.18%) |
Jun 23, 2006 | 19.03 | 19.21 | 18.96 | 19.11 | 2,813,217 | -0.02(-0.09%) |
Jun 22, 2006 | 19.13 | 19.17 | 18.89 | 19.13 | 2,450,988 | -0.06(-0.32%) |
Jun 21, 2006 | 19.21 | 19.29 | 19.13 | 19.19 | 2,459,502 | -0.02(-0.12%) |
Jun 20, 2006 | 19.14 | 19.31 | 19.01 | 19.21 | 3,894,227 | +0.03(+0.18%) |
Jun 19, 2006 | 19.36 | 19.36 | 18.96 | 19.18 | 3,646,059 | -0.08(-0.41%) |
Jun 16, 2006 | 19.36 | 19.39 | 19.13 | 19.26 | 4,362,712 | -0.16(-0.84%) |
Jun 15, 2006 | 19.19 | 19.45 | 19.13 | 19.42 | 3,434,257 | +0.23(+1.17%) |
Jun 14, 2006 | 19.30 | 19.31 | 19.04 | 19.20 | 3,445,255 | -0.16(-0.84%) |
Jun 13, 2006 | 19.76 | 19.80 | 19.35 | 19.36 | 4,702,945 | -0.40(-2.03%) |
Jun 12, 2006 | 19.74 | 19.84 | 19.60 | 19.76 | 3,277,977 | +0.08(+0.43%) |
Jun 09, 2006 | 19.53 | 19.71 | 19.44 | 19.67 | 3,460,510 | +0.16(+0.81%) |
Jun 08, 2006 | 19.39 | 19.62 | 19.35 | 19.52 | 4,102,482 | +0.12(+0.64%) |
Jun 07, 2006 | 19.38 | 19.51 | 19.34 | 19.39 | 2,394,933 | +0.00(+0.00%) |
Jun 06, 2006 | 19.44 | 19.45 | 19.16 | 19.39 | 4,400,496 | +0.03(+0.15%) |
Jun 05, 2006 | 19.59 | 19.61 | 19.36 | 19.36 | 3,449,867 | -0.31(-1.58%) |
Jun 02, 2006 | 19.52 | 19.70 | 19.38 | 19.67 | 4,704,541 | +0.21(+1.07%) |
Jun 01, 2006 | 19.39 | 19.47 | 19.20 | 19.47 | 3,959,151 | +0.15(+0.76%) |
May 31, 2006 | 18.96 | 19.43 | 18.95 | 19.32 | 5,080,784 | +0.36(+1.87%) |
May 30, 2006 | 18.95 | 19.05 | 18.87 | 18.96 | 2,838,228 | -0.09(-0.47%) |
May 26, 2006 | 19.01 | 19.07 | 18.89 | 19.05 | 3,533,062 | +0.11(+0.59%) |
May 25, 2006 | 18.86 | 18.97 | 18.67 | 18.94 | 4,130,155 | +0.30(+1.63%) |
May 24, 2006 | 18.47 | 18.70 | 18.29 | 18.64 | 3,053,934 | +0.24(+1.29%) |
May 23, 2006 | 18.75 | 18.77 | 18.37 | 18.40 | 3,166,044 | -0.21(-1.12%) |
May 22, 2006 | 18.61 | 18.86 | 18.59 | 18.61 | 6,222,107 | +0.01(+0.03%) |
May 19, 2006 | 18.38 | 18.66 | 18.26 | 18.60 | 8,441,602 | +0.36(+1.98%) |
May 18, 2006 | 18.28 | 18.42 | 18.20 | 18.24 | 4,076,938 | +0.03(+0.15%) |
May 17, 2006 | 18.39 | 18.54 | 18.19 | 18.21 | 3,277,090 | -0.30(-1.64%) |
May 16, 2006 | 18.57 | 18.60 | 18.47 | 18.52 | 2,933,664 | +0.01(+0.03%) |
May 15, 2006 | 18.28 | 18.55 | 18.28 | 18.51 | 3,353,367 | +0.15(+0.80%) |
May 12, 2006 | 18.41 | 18.54 | 18.30 | 18.37 | 3,569,782 | -0.05(-0.24%) |
May 11, 2006 | 18.60 | 18.67 | 18.38 | 18.41 | 4,000,661 | -0.16(-0.88%) |
May 10, 2006 | 18.54 | 18.69 | 18.51 | 18.57 | 4,628,087 | -0.05(-0.27%) |
May 09, 2006 | 18.74 | 18.77 | 18.54 | 18.63 | 4,206,432 | -0.11(-0.57%) |
May 08, 2006 | 19.04 | 19.05 | 18.73 | 18.73 | 5,143,757 | -0.38(-2.01%) |
May 05, 2006 | 19.00 | 19.13 | 18.88 | 19.12 | 5,415,518 | +0.34(+1.83%) |
May 04, 2006 | 18.65 | 18.85 | 18.63 | 18.77 | 5,056,127 | +0.09(+0.48%) |
May 03, 2006 | 19.03 | 19.05 | 18.64 | 18.68 | 7,614,613 | -0.17(-0.93%) |
May 02, 2006 | 18.82 | 18.92 | 18.76 | 18.86 | 7,167,415 | +0.16(+0.87%) |
May 01, 2006 | 18.88 | 19.03 | 18.64 | 18.69 | 5,096,394 | -0.17(-0.90%) |
Apr 28, 2006 | 18.83 | 18.90 | 18.69 | 18.86 | 5,512,727 | +0.04(+0.21%) |
Apr 27, 2006 | 18.52 | 19.04 | 18.51 | 18.82 | 6,034,252 | +0.09(+0.48%) |
Apr 26, 2006 | 18.89 | 18.89 | 18.64 | 18.73 | 2,773,481 | -0.09(-0.48%) |
Apr 25, 2006 | 18.87 | 19.11 | 18.67 | 18.82 | 7,415,937 | -0.05(-0.27%) |
Apr 24, 2006 | 18.88 | 18.96 | 18.82 | 18.87 | 2,845,856 | -0.02(-0.12%) |
Apr 21, 2006 | 19.04 | 19.12 | 18.82 | 18.90 | 3,691,471 | -0.03(-0.18%) |
Apr 20, 2006 | 19.23 | 19.26 | 18.90 | 18.93 | 6,135,186 | +0.20(+1.08%) |
Apr 19, 2006 | 18.67 | 19.11 | 18.56 | 18.73 | 4,062,037 | -0.01(-0.06%) |
Apr 18, 2006 | 18.42 | 18.74 | 18.38 | 18.74 | 3,957,910 | +0.33(+1.78%) |
Apr 17, 2006 | 18.43 | 18.51 | 18.36 | 18.41 | 2,206,013 | -0.03(-0.18%) |
Apr 13, 2006 | 18.64 | 18.63 | 18.39 | 18.45 | 2,292,224 | -0.19(-1.03%) |
Apr 12, 2006 | 18.72 | 18.77 | 18.57 | 18.64 | 3,298,376 | -0.11(-0.57%) |
Apr 11, 2006 | 18.90 | 18.97 | 18.69 | 18.74 | 2,667,580 | -0.11(-0.57%) |
Apr 10, 2006 | 18.98 | 19.17 | 18.78 | 18.85 | 2,447,440 | -0.15(-0.80%) |
Apr 07, 2006 | 19.18 | 19.20 | 18.92 | 19.00 | 2,311,205 | -0.17(-0.91%) |
Apr 06, 2006 | 19.44 | 19.56 | 19.16 | 19.18 | 3,343,788 | -0.26(-1.33%) |
Apr 05, 2006 | 19.32 | 19.51 | 19.23 | 19.44 | 3,146,708 | +0.08(+0.44%) |
Apr 04, 2006 | 19.25 | 19.54 | 19.17 | 19.35 | 2,940,227 | +0.07(+0.38%) |