Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.12 | 25.93 | 24.53 | 25.93 | 75,369 | +0.92(+3.69%) |
Jun 29, 2006 | 23.17 | 25.02 | 23.17 | 25.01 | 44,940 | +1.97(+8.53%) |
Jun 28, 2006 | 23.08 | 23.63 | 22.71 | 23.04 | 97,254 | -0.03(-0.15%) |
Jun 27, 2006 | 24.18 | 24.20 | 22.90 | 23.08 | 54,420 | -1.05(-4.36%) |
Jun 26, 2006 | 23.31 | 24.16 | 23.31 | 24.13 | 24,693 | +0.89(+3.82%) |
Jun 23, 2006 | 23.58 | 23.84 | 23.03 | 23.24 | 30,662 | -0.44(-1.88%) |
Jun 22, 2006 | 22.75 | 23.80 | 22.69 | 23.69 | 55,239 | +0.93(+4.09%) |
Jun 21, 2006 | 22.26 | 22.90 | 22.26 | 22.75 | 39,089 | +0.50(+2.23%) |
Jun 20, 2006 | 22.53 | 22.58 | 22.17 | 22.26 | 45,642 | -0.28(-1.25%) |
Jun 19, 2006 | 23.32 | 23.32 | 22.47 | 22.54 | 35,109 | -0.78(-3.33%) |
Jun 16, 2006 | 24.29 | 24.37 | 23.20 | 23.32 | 190,412 | -0.97(-4.01%) |
Jun 15, 2006 | 23.24 | 24.44 | 23.21 | 24.29 | 24,459 | +1.08(+4.64%) |
Jun 14, 2006 | 22.86 | 23.35 | 22.45 | 23.22 | 41,195 | +0.29(+1.27%) |
Jun 13, 2006 | 22.69 | 23.67 | 22.69 | 22.93 | 62,261 | +0.23(+1.02%) |
Jun 12, 2006 | 22.35 | 23.18 | 22.35 | 22.69 | 45,057 | -0.48(-2.06%) |
Jun 09, 2006 | 23.97 | 24.34 | 23.16 | 23.17 | 29,609 | -0.72(-3.00%) |
Jun 08, 2006 | 23.39 | 23.92 | 22.80 | 23.89 | 47,398 | +0.38(+1.60%) |
Jun 07, 2006 | 23.67 | 24.31 | 23.33 | 23.51 | 37,918 | +0.15(+0.62%) |
Jun 06, 2006 | 23.86 | 23.86 | 23.04 | 23.37 | 50,090 | -0.60(-2.50%) |
Jun 05, 2006 | 24.86 | 24.92 | 23.84 | 23.97 | 126,044 | -1.03(-4.10%) |
Jun 02, 2006 | 25.55 | 25.63 | 24.72 | 24.99 | 106,383 | -0.48(-1.88%) |
Jun 01, 2006 | 25.12 | 25.81 | 24.86 | 25.47 | 79,816 | +0.39(+1.57%) |
May 31, 2006 | 24.72 | 25.08 | 24.61 | 25.08 | 99,829 | +0.51(+2.09%) |
May 30, 2006 | 25.00 | 25.03 | 24.10 | 24.57 | 73,847 | -0.49(-1.94%) |
May 26, 2006 | 25.21 | 25.27 | 25.04 | 25.05 | 23,640 | -0.15(-0.61%) |
May 25, 2006 | 24.80 | 25.21 | 24.80 | 25.21 | 29,375 | +0.31(+1.24%) |
May 24, 2006 | 23.82 | 24.97 | 23.75 | 24.90 | 87,891 | +0.99(+4.15%) |
May 23, 2006 | 25.38 | 25.54 | 23.71 | 23.91 | 62,846 | -1.39(-5.50%) |
May 22, 2006 | 24.55 | 25.72 | 24.10 | 25.30 | 57,814 | +0.67(+2.71%) |
May 19, 2006 | 23.85 | 25.19 | 23.67 | 24.63 | 52,898 | +0.79(+3.33%) |
May 18, 2006 | 24.14 | 24.55 | 23.64 | 23.84 | 54,420 | -0.73(-2.96%) |
May 17, 2006 | 24.91 | 25.21 | 24.16 | 24.57 | 66,240 | -0.43(-1.71%) |
May 16, 2006 | 24.57 | 25.38 | 24.35 | 24.99 | 28,322 | +0.40(+1.63%) |
May 15, 2006 | 23.45 | 24.72 | 23.36 | 24.59 | 60,038 | +0.99(+4.20%) |
May 12, 2006 | 23.77 | 23.80 | 23.58 | 23.60 | 44,589 | -0.21(-0.90%) |
May 11, 2006 | 24.52 | 24.52 | 23.51 | 23.81 | 58,750 | -0.85(-3.46%) |
May 10, 2006 | 24.82 | 24.94 | 24.62 | 24.67 | 27,853 | -0.28(-1.13%) |
May 09, 2006 | 24.97 | 24.97 | 24.78 | 24.95 | 14,278 | -0.41(-1.62%) |
May 08, 2006 | 25.33 | 25.51 | 25.28 | 25.36 | 14,043 | +0.16(+0.64%) |
May 05, 2006 | 24.57 | 25.32 | 24.57 | 25.20 | 15,682 | +0.65(+2.65%) |
May 04, 2006 | 23.75 | 24.56 | 23.70 | 24.55 | 36,982 | +0.67(+2.79%) |
May 03, 2006 | 24.02 | 24.14 | 23.83 | 23.88 | 24,811 | -0.26(-1.06%) |
May 02, 2006 | 24.61 | 24.61 | 24.04 | 24.14 | 40,025 | -0.38(-1.57%) |
May 01, 2006 | 24.51 | 25.28 | 24.39 | 24.52 | 44,472 | +0.01(+0.04%) |
Apr 28, 2006 | 24.48 | 25.39 | 24.48 | 24.51 | 30,896 | +0.09(+0.38%) |
Apr 27, 2006 | 24.23 | 24.75 | 24.00 | 24.42 | 24,108 | +0.10(+0.42%) |
Apr 26, 2006 | 24.14 | 25.22 | 24.05 | 24.32 | 31,013 | +0.10(+0.42%) |
Apr 25, 2006 | 24.05 | 24.22 | 23.86 | 24.22 | 26,098 | +0.03(+0.14%) |
Apr 24, 2006 | 25.10 | 25.10 | 24.18 | 24.18 | 11,352 | -0.91(-3.64%) |
Apr 21, 2006 | 25.92 | 25.92 | 25.02 | 25.10 | 27,853 | -0.40(-1.57%) |
Apr 20, 2006 | 25.51 | 25.51 | 25.03 | 25.50 | 12,990 | -0.18(-0.70%) |
Apr 19, 2006 | 24.58 | 25.68 | 24.58 | 25.68 | 45,057 | +1.31(+5.36%) |
Apr 18, 2006 | 23.65 | 24.37 | 23.66 | 24.37 | 41,663 | +0.73(+3.07%) |
Apr 17, 2006 | 24.53 | 24.53 | 23.26 | 23.64 | 45,057 | -0.97(-3.96%) |
Apr 13, 2006 | 24.92 | 25.42 | 24.58 | 24.62 | 46,462 | -0.30(-1.20%) |
Apr 12, 2006 | 24.81 | 25.21 | 24.76 | 24.92 | 18,725 | +0.10(+0.41%) |
Apr 11, 2006 | 25.27 | 25.92 | 24.80 | 24.81 | 34,758 | -0.15(-0.62%) |
Apr 10, 2006 | 25.89 | 26.02 | 24.89 | 24.97 | 22,938 | -1.14(-4.35%) |
Apr 07, 2006 | 27.04 | 27.09 | 26.10 | 26.10 | 38,503 | -0.81(-3.02%) |
Apr 06, 2006 | 26.79 | 27.02 | 26.66 | 26.92 | 21,768 | +0.04(+0.16%) |
Apr 05, 2006 | 26.93 | 26.98 | 26.74 | 26.87 | 22,821 | -0.04(-0.16%) |
Apr 04, 2006 | 26.62 | 26.92 | 26.53 | 26.92 | 35,226 | +0.24(+0.90%) |