Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.01 | 22.12 | 20.98 | 21.74 | 124,154 | +0.96(+4.64%) |
Jun 29, 2006 | 19.63 | 21.41 | 19.63 | 20.77 | 134,119 | +1.02(+5.17%) |
Jun 28, 2006 | 20.49 | 20.49 | 19.11 | 19.75 | 277,561 | -0.65(-3.19%) |
Jun 27, 2006 | 21.02 | 21.21 | 20.39 | 20.40 | 65,683 | -0.60(-2.87%) |
Jun 26, 2006 | 21.29 | 21.29 | 20.90 | 21.01 | 56,217 | -0.05(-0.23%) |
Jun 23, 2006 | 20.98 | 21.46 | 20.69 | 21.06 | 52,721 | -0.03(-0.14%) |
Jun 22, 2006 | 20.89 | 21.18 | 20.51 | 21.09 | 60,007 | +0.12(+0.56%) |
Jun 21, 2006 | 20.94 | 21.63 | 20.92 | 20.97 | 89,496 | +0.04(+0.19%) |
Jun 20, 2006 | 21.08 | 22.07 | 20.91 | 20.93 | 72,538 | -0.06(-0.28%) |
Jun 19, 2006 | 22.51 | 22.51 | 20.97 | 20.99 | 118,727 | -1.36(-6.09%) |
Jun 16, 2006 | 22.35 | 22.62 | 21.93 | 22.35 | 268,015 | -0.11(-0.48%) |
Jun 15, 2006 | 22.43 | 22.83 | 22.33 | 22.46 | 101,896 | +0.29(+1.32%) |
Jun 14, 2006 | 22.32 | 22.43 | 21.96 | 22.17 | 72,893 | -0.19(-0.87%) |
Jun 13, 2006 | 22.96 | 23.25 | 22.15 | 22.36 | 91,360 | -0.62(-2.71%) |
Jun 12, 2006 | 23.34 | 23.50 | 22.92 | 22.98 | 48,998 | -0.26(-1.13%) |
Jun 09, 2006 | 23.61 | 24.26 | 23.03 | 23.25 | 42,975 | -0.30(-1.28%) |
Jun 08, 2006 | 23.52 | 23.60 | 22.91 | 23.55 | 137,156 | +0.03(+0.12%) |
Jun 07, 2006 | 23.84 | 24.33 | 23.50 | 23.52 | 58,220 | -0.34(-1.43%) |
Jun 06, 2006 | 24.69 | 24.84 | 23.60 | 23.86 | 110,476 | -0.69(-2.81%) |
Jun 05, 2006 | 25.73 | 25.73 | 24.36 | 24.55 | 148,134 | -1.39(-5.36%) |
Jun 02, 2006 | 26.22 | 26.76 | 25.50 | 25.94 | 134,467 | -0.65(-2.45%) |
Jun 01, 2006 | 26.00 | 26.68 | 25.60 | 26.59 | 157,235 | +0.65(+2.51%) |
May 31, 2006 | 25.32 | 26.05 | 24.74 | 25.94 | 176,002 | +0.70(+2.78%) |
May 30, 2006 | 25.44 | 25.44 | 24.54 | 25.24 | 68,269 | -0.28(-1.11%) |
May 26, 2006 | 25.63 | 25.76 | 24.82 | 25.52 | 98,603 | -0.01(-0.04%) |
May 25, 2006 | 24.58 | 25.54 | 24.39 | 25.53 | 84,044 | +0.99(+4.04%) |
May 24, 2006 | 23.04 | 24.60 | 22.84 | 24.54 | 215,550 | +1.40(+6.06%) |
May 23, 2006 | 23.82 | 24.09 | 22.93 | 23.14 | 148,946 | -0.40(-1.70%) |
May 22, 2006 | 22.99 | 23.69 | 22.99 | 23.54 | 54,676 | +0.32(+1.38%) |
May 19, 2006 | 22.98 | 23.35 | 22.87 | 23.22 | 85,327 | +0.06(+0.25%) |
May 18, 2006 | 23.39 | 23.45 | 23.11 | 23.16 | 50,100 | -0.05(-0.21%) |
May 17, 2006 | 23.55 | 23.64 | 23.08 | 23.21 | 72,191 | -0.62(-2.61%) |
May 16, 2006 | 23.11 | 23.96 | 23.03 | 23.83 | 58,181 | +0.71(+3.07%) |
May 15, 2006 | 23.02 | 23.77 | 22.76 | 23.12 | 149,445 | -0.18(-0.75%) |
May 12, 2006 | 23.74 | 23.79 | 22.94 | 23.29 | 131,663 | -0.48(-2.01%) |
May 11, 2006 | 24.45 | 24.71 | 23.77 | 23.77 | 66,984 | -0.69(-2.82%) |
May 10, 2006 | 25.15 | 25.15 | 24.20 | 24.46 | 29,975 | -0.83(-3.27%) |
May 09, 2006 | 24.69 | 25.51 | 24.49 | 25.29 | 42,721 | +0.54(+2.20%) |
May 08, 2006 | 25.41 | 25.42 | 24.23 | 24.74 | 92,276 | -0.71(-2.79%) |
May 05, 2006 | 24.85 | 25.70 | 24.70 | 25.45 | 38,866 | +0.60(+2.43%) |
May 04, 2006 | 24.58 | 24.90 | 24.53 | 24.85 | 35,481 | +0.09(+0.35%) |
May 03, 2006 | 24.91 | 25.02 | 24.54 | 24.76 | 17,059 | -0.15(-0.59%) |
May 02, 2006 | 24.57 | 24.91 | 24.21 | 24.91 | 32,013 | +0.27(+1.09%) |
May 01, 2006 | 25.71 | 25.78 | 24.61 | 24.64 | 24,572 | -0.98(-3.82%) |
Apr 28, 2006 | 24.47 | 25.98 | 24.13 | 25.62 | 103,390 | +1.81(+7.60%) |
Apr 27, 2006 | 23.87 | 24.31 | 23.68 | 23.81 | 44,858 | -0.48(-1.96%) |
Apr 26, 2006 | 25.12 | 25.12 | 24.06 | 24.29 | 38,645 | -0.63(-2.54%) |
Apr 25, 2006 | 25.19 | 25.19 | 24.53 | 24.92 | 35,914 | -0.25(-1.00%) |
Apr 24, 2006 | 25.37 | 25.53 | 25.15 | 25.17 | 35,824 | -0.51(-1.97%) |
Apr 21, 2006 | 25.60 | 25.92 | 25.26 | 25.68 | 37,474 | +0.08(+0.30%) |
Apr 20, 2006 | 25.43 | 25.70 | 24.92 | 25.60 | 29,999 | +0.07(+0.27%) |
Apr 19, 2006 | 25.24 | 25.73 | 25.11 | 25.53 | 30,985 | +0.35(+1.39%) |
Apr 18, 2006 | 24.81 | 25.39 | 23.85 | 25.18 | 186,331 | +0.37(+1.49%) |
Apr 17, 2006 | 25.38 | 25.38 | 24.34 | 24.81 | 62,056 | -0.61(-2.41%) |
Apr 13, 2006 | 24.84 | 25.42 | 24.57 | 25.42 | 24,138 | +0.58(+2.35%) |
Apr 12, 2006 | 24.83 | 24.95 | 24.64 | 24.84 | 20,590 | +0.01(+0.04%) |
Apr 11, 2006 | 25.01 | 25.04 | 24.41 | 24.83 | 32,222 | -0.13(-0.51%) |
Apr 10, 2006 | 24.92 | 25.36 | 24.85 | 24.96 | 20,474 | +0.10(+0.39%) |
Apr 07, 2006 | 25.57 | 25.71 | 24.76 | 24.86 | 39,983 | -0.65(-2.56%) |
Apr 06, 2006 | 25.11 | 25.54 | 25.01 | 25.51 | 60,604 | +0.30(+1.20%) |
Apr 05, 2006 | 25.82 | 25.82 | 25.06 | 25.21 | 119,821 | -0.61(-2.37%) |
Apr 04, 2006 | 25.55 | 26.02 | 25.47 | 25.82 | 65,500 | +0.20(+0.80%) |