Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.27 | 24.74 | 24.15 | 24.54 | 334,177 | +0.03(+0.10%) |
Jun 29, 2006 | 23.30 | 24.54 | 23.12 | 24.52 | 195,057 | +1.40(+6.06%) |
Jun 28, 2006 | 23.06 | 23.19 | 22.61 | 23.12 | 278,847 | +0.26(+1.14%) |
Jun 27, 2006 | 23.80 | 24.11 | 22.72 | 22.86 | 294,312 | -0.90(-3.78%) |
Jun 26, 2006 | 23.61 | 23.79 | 23.38 | 23.75 | 165,369 | +0.19(+0.82%) |
Jun 23, 2006 | 23.53 | 23.58 | 22.86 | 23.56 | 166,496 | +0.19(+0.83%) |
Jun 22, 2006 | 23.48 | 23.59 | 22.87 | 23.37 | 150,427 | -0.13(-0.54%) |
Jun 21, 2006 | 22.60 | 23.53 | 22.34 | 23.49 | 159,546 | +0.79(+3.47%) |
Jun 20, 2006 | 22.65 | 22.92 | 22.48 | 22.70 | 245,089 | -0.03(-0.15%) |
Jun 19, 2006 | 23.27 | 23.27 | 22.35 | 22.74 | 211,713 | -0.45(-1.95%) |
Jun 16, 2006 | 23.64 | 23.64 | 22.68 | 23.19 | 769,551 | -0.49(-2.05%) |
Jun 15, 2006 | 22.86 | 23.80 | 22.45 | 23.68 | 376,311 | +0.98(+4.32%) |
Jun 14, 2006 | 22.35 | 22.91 | 22.35 | 22.70 | 303,780 | +0.16(+0.71%) |
Jun 13, 2006 | 23.04 | 23.59 | 22.35 | 22.54 | 211,665 | -0.63(-2.72%) |
Jun 12, 2006 | 24.05 | 24.11 | 23.17 | 23.17 | 351,091 | -0.84(-3.49%) |
Jun 09, 2006 | 24.47 | 24.82 | 23.87 | 24.00 | 663,656 | -0.29(-1.17%) |
Jun 08, 2006 | 24.29 | 24.44 | 22.96 | 24.29 | 415,518 | -0.24(-0.99%) |
Jun 07, 2006 | 24.30 | 24.81 | 23.88 | 24.53 | 400,900 | +0.33(+1.35%) |
Jun 06, 2006 | 24.70 | 24.73 | 23.46 | 24.21 | 548,075 | -0.34(-1.37%) |
Jun 05, 2006 | 25.69 | 25.69 | 24.42 | 24.54 | 341,927 | -1.43(-5.49%) |
Jun 02, 2006 | 26.38 | 26.55 | 25.91 | 25.97 | 248,168 | -0.28(-1.05%) |
Jun 01, 2006 | 26.43 | 26.43 | 25.82 | 26.24 | 583,833 | -0.05(-0.19%) |
May 31, 2006 | 25.82 | 26.39 | 25.41 | 26.29 | 392,264 | +0.69(+2.69%) |
May 30, 2006 | 26.21 | 26.21 | 25.55 | 25.61 | 193,628 | -0.69(-2.62%) |
May 26, 2006 | 26.29 | 26.52 | 25.99 | 26.29 | 182,448 | +0.13(+0.51%) |
May 25, 2006 | 26.29 | 26.33 | 25.34 | 26.16 | 276,609 | +0.23(+0.87%) |
May 24, 2006 | 25.95 | 26.29 | 24.59 | 25.93 | 424,208 | -0.02(-0.06%) |
May 23, 2006 | 26.16 | 27.16 | 25.80 | 25.95 | 322,788 | +0.13(+0.52%) |
May 22, 2006 | 25.41 | 26.37 | 24.50 | 25.82 | 600,112 | +0.05(+0.20%) |
May 19, 2006 | 26.09 | 26.29 | 24.95 | 25.77 | 510,265 | -0.59(-2.23%) |
May 18, 2006 | 26.34 | 27.12 | 26.11 | 26.35 | 307,544 | -0.09(-0.35%) |
May 17, 2006 | 26.04 | 26.74 | 26.04 | 26.45 | 326,841 | +0.08(+0.32%) |
May 16, 2006 | 25.99 | 26.45 | 25.84 | 26.36 | 161,628 | +0.34(+1.32%) |
May 15, 2006 | 26.16 | 26.84 | 25.33 | 26.02 | 302,305 | -0.38(-1.43%) |
May 12, 2006 | 27.35 | 27.44 | 26.07 | 26.39 | 372,488 | -1.02(-3.73%) |
May 11, 2006 | 28.54 | 28.54 | 27.36 | 27.42 | 315,685 | -1.12(-3.94%) |
May 10, 2006 | 29.02 | 29.02 | 28.30 | 28.54 | 252,857 | -0.37(-1.28%) |
May 09, 2006 | 28.70 | 29.36 | 28.38 | 28.91 | 322,253 | +0.44(+1.53%) |
May 08, 2006 | 28.89 | 29.12 | 28.38 | 28.47 | 258,778 | -0.64(-2.19%) |
May 05, 2006 | 29.11 | 29.59 | 28.67 | 29.11 | 414,852 | +0.49(+1.73%) |
May 04, 2006 | 28.93 | 31.13 | 28.06 | 28.62 | 534,794 | +0.12(+0.41%) |
May 03, 2006 | 28.02 | 28.80 | 27.78 | 28.50 | 299,085 | +0.70(+2.50%) |
May 02, 2006 | 27.82 | 28.31 | 27.61 | 27.80 | 281,651 | +0.26(+0.94%) |
May 01, 2006 | 27.87 | 28.19 | 27.16 | 27.54 | 177,264 | -0.12(-0.42%) |
Apr 28, 2006 | 26.86 | 27.91 | 26.84 | 27.66 | 339,681 | +0.62(+2.30%) |
Apr 27, 2006 | 27.64 | 27.89 | 26.58 | 27.04 | 256,512 | -0.91(-3.27%) |
Apr 26, 2006 | 26.84 | 28.02 | 26.84 | 27.95 | 386,131 | +0.99(+3.67%) |
Apr 25, 2006 | 25.66 | 27.16 | 25.54 | 26.97 | 326,341 | +1.32(+5.13%) |
Apr 24, 2006 | 26.19 | 26.20 | 25.63 | 25.65 | 170,654 | -0.51(-1.96%) |
Apr 21, 2006 | 26.77 | 26.77 | 25.83 | 26.16 | 142,030 | -0.28(-1.05%) |
Apr 20, 2006 | 26.68 | 26.69 | 25.75 | 26.44 | 157,880 | -0.13(-0.51%) |
Apr 19, 2006 | 26.88 | 26.88 | 26.29 | 26.57 | 171,654 | -0.14(-0.53%) |
Apr 18, 2006 | 25.94 | 26.81 | 25.81 | 26.71 | 375,336 | +0.96(+3.75%) |
Apr 17, 2006 | 25.58 | 25.90 | 25.25 | 25.75 | 497,852 | +0.19(+0.75%) |
Apr 13, 2006 | 25.46 | 25.57 | 24.80 | 25.56 | 197,289 | +0.16(+0.63%) |
Apr 12, 2006 | 24.59 | 25.48 | 23.67 | 25.40 | 240,212 | +0.81(+3.27%) |
Apr 11, 2006 | 25.09 | 25.71 | 24.47 | 24.59 | 264,587 | -0.62(-2.46%) |
Apr 10, 2006 | 26.28 | 26.28 | 24.92 | 25.21 | 352,430 | -0.97(-3.72%) |
Apr 07, 2006 | 26.67 | 26.71 | 25.88 | 26.19 | 260,425 | -0.28(-1.05%) |
Apr 06, 2006 | 26.69 | 26.77 | 26.26 | 26.46 | 245,704 | -0.16(-0.60%) |
Apr 05, 2006 | 26.45 | 26.76 | 25.82 | 26.62 | 385,914 | +0.37(+1.41%) |
Apr 04, 2006 | 26.23 | 26.32 | 25.82 | 26.25 | 399,526 | +0.34(+1.33%) |