Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.31 | 26.42 | 25.97 | 26.24 | 159,197 | +0.05(+0.20%) |
Jun 29, 2006 | 25.56 | 26.31 | 25.52 | 26.19 | 106,170 | +0.72(+2.82%) |
Jun 28, 2006 | 25.62 | 25.71 | 25.28 | 25.47 | 52,334 | -0.15(-0.57%) |
Jun 27, 2006 | 25.75 | 25.84 | 25.45 | 25.62 | 95,541 | -0.14(-0.54%) |
Jun 26, 2006 | 25.43 | 25.87 | 25.37 | 25.76 | 75,555 | +0.39(+1.54%) |
Jun 23, 2006 | 25.38 | 25.60 | 25.25 | 25.37 | 73,360 | -0.10(-0.37%) |
Jun 22, 2006 | 25.97 | 26.01 | 25.34 | 25.47 | 95,772 | -0.59(-2.26%) |
Jun 21, 2006 | 25.60 | 26.36 | 25.60 | 26.05 | 49,330 | +0.37(+1.45%) |
Jun 20, 2006 | 25.97 | 26.07 | 25.66 | 25.68 | 46,673 | -0.35(-1.36%) |
Jun 19, 2006 | 26.28 | 26.28 | 25.92 | 26.04 | 124,192 | -0.12(-0.46%) |
Jun 16, 2006 | 26.23 | 26.69 | 26.11 | 26.16 | 323,479 | -0.07(-0.26%) |
Jun 15, 2006 | 25.21 | 26.48 | 24.99 | 26.23 | 349,126 | +1.51(+6.09%) |
Jun 14, 2006 | 24.84 | 24.94 | 24.67 | 24.72 | 69,201 | -0.16(-0.66%) |
Jun 13, 2006 | 25.60 | 25.69 | 24.84 | 24.89 | 288,589 | -0.80(-3.13%) |
Jun 12, 2006 | 26.31 | 26.31 | 25.69 | 25.69 | 103,397 | -0.54(-2.05%) |
Jun 09, 2006 | 26.40 | 26.44 | 26.11 | 26.23 | 84,104 | -0.17(-0.66%) |
Jun 08, 2006 | 26.44 | 26.64 | 26.17 | 26.40 | 154,807 | -0.03(-0.13%) |
Jun 07, 2006 | 26.81 | 27.18 | 26.40 | 26.44 | 163,703 | -0.31(-1.17%) |
Jun 06, 2006 | 26.94 | 26.95 | 26.24 | 26.75 | 252,660 | -0.18(-0.68%) |
Jun 05, 2006 | 27.53 | 27.66 | 26.92 | 26.93 | 134,705 | -0.68(-2.48%) |
Jun 02, 2006 | 28.21 | 28.24 | 27.53 | 27.61 | 104,553 | -0.51(-1.82%) |
Jun 01, 2006 | 27.74 | 28.12 | 27.66 | 28.12 | 57,764 | +0.42(+1.53%) |
May 31, 2006 | 26.93 | 27.74 | 26.89 | 27.70 | 137,363 | +0.86(+3.19%) |
May 30, 2006 | 27.35 | 27.40 | 26.83 | 26.84 | 141,522 | -0.48(-1.77%) |
May 26, 2006 | 27.94 | 27.94 | 27.14 | 27.33 | 88,610 | -0.59(-2.11%) |
May 25, 2006 | 27.45 | 27.92 | 27.40 | 27.92 | 75,439 | +0.59(+2.15%) |
May 24, 2006 | 27.31 | 27.54 | 27.18 | 27.33 | 219,965 | +0.05(+0.19%) |
May 23, 2006 | 27.44 | 27.70 | 27.23 | 27.27 | 152,959 | -0.08(-0.28%) |
May 22, 2006 | 27.55 | 27.55 | 27.08 | 27.35 | 147,067 | -0.20(-0.72%) |
May 19, 2006 | 27.42 | 27.63 | 27.07 | 27.55 | 183,689 | +0.13(+0.47%) |
May 18, 2006 | 27.48 | 27.53 | 27.08 | 27.42 | 203,098 | -0.02(-0.06%) |
May 17, 2006 | 27.33 | 27.45 | 27.08 | 27.44 | 134,128 | -0.01(-0.03%) |
May 16, 2006 | 27.02 | 27.57 | 27.02 | 27.45 | 105,477 | +0.41(+1.50%) |
May 15, 2006 | 26.83 | 27.17 | 26.70 | 27.04 | 139,558 | +0.07(+0.26%) |
May 12, 2006 | 27.34 | 27.41 | 26.70 | 26.97 | 123,153 | -0.43(-1.58%) |
May 11, 2006 | 28.07 | 28.10 | 27.40 | 27.40 | 85,375 | -0.73(-2.58%) |
May 10, 2006 | 28.35 | 28.54 | 27.92 | 28.13 | 109,982 | -0.32(-1.13%) |
May 09, 2006 | 28.56 | 28.58 | 28.36 | 28.45 | 63,424 | -0.20(-0.69%) |
May 08, 2006 | 28.93 | 29.08 | 28.63 | 28.65 | 64,002 | -0.17(-0.60%) |
May 05, 2006 | 29.06 | 29.39 | 28.82 | 28.82 | 101,318 | -0.06(-0.21%) |
May 04, 2006 | 28.62 | 29.01 | 28.38 | 28.88 | 137,594 | +0.29(+1.00%) |
May 03, 2006 | 28.37 | 28.68 | 27.67 | 28.60 | 204,947 | +0.19(+0.67%) |
May 02, 2006 | 28.37 | 28.49 | 28.05 | 28.41 | 153,652 | +0.11(+0.40%) |
May 01, 2006 | 29.33 | 29.40 | 28.29 | 28.30 | 170,866 | -1.04(-3.54%) |
Apr 28, 2006 | 28.65 | 29.33 | 28.56 | 29.33 | 169,942 | +0.68(+2.36%) |
Apr 27, 2006 | 28.57 | 29.00 | 28.33 | 28.66 | 158,620 | +0.09(+0.30%) |
Apr 26, 2006 | 29.00 | 29.23 | 28.37 | 28.57 | 495,038 | -1.21(-4.07%) |
Apr 25, 2006 | 29.90 | 30.00 | 28.35 | 29.78 | 384,709 | -0.11(-0.38%) |
Apr 24, 2006 | 30.17 | 30.19 | 29.73 | 29.90 | 88,725 | -0.28(-0.92%) |
Apr 21, 2006 | 30.99 | 30.99 | 30.10 | 30.17 | 90,805 | -0.51(-1.66%) |
Apr 20, 2006 | 31.06 | 31.16 | 30.54 | 30.69 | 74,631 | -0.46(-1.47%) |
Apr 19, 2006 | 30.73 | 31.15 | 30.51 | 31.14 | 123,615 | +0.31(+1.01%) |
Apr 18, 2006 | 29.85 | 30.86 | 29.99 | 30.83 | 80,407 | +0.99(+3.31%) |
Apr 17, 2006 | 30.27 | 30.43 | 29.73 | 29.85 | 60,421 | -0.50(-1.65%) |
Apr 13, 2006 | 29.48 | 30.43 | 29.51 | 30.35 | 96,003 | +0.87(+2.94%) |
Apr 12, 2006 | 29.39 | 29.57 | 29.20 | 29.48 | 521,841 | +0.14(+0.47%) |
Apr 11, 2006 | 29.91 | 29.91 | 29.33 | 29.34 | 85,375 | -0.48(-1.60%) |
Apr 10, 2006 | 30.38 | 30.38 | 29.79 | 29.82 | 201,365 | -0.56(-1.85%) |
Apr 07, 2006 | 30.51 | 30.85 | 30.30 | 30.38 | 131,471 | -0.07(-0.23%) |
Apr 06, 2006 | 31.04 | 31.17 | 30.39 | 30.45 | 114,488 | -0.68(-2.17%) |
Apr 05, 2006 | 30.56 | 31.16 | 30.51 | 31.13 | 127,658 | +0.71(+2.33%) |
Apr 04, 2006 | 30.20 | 30.65 | 30.03 | 30.42 | 206,795 | +0.20(+0.66%) |