Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.75 | 27.57 | 26.49 | 27.13 | 639,578 | +0.43(+1.60%) |
Jun 29, 2006 | 25.86 | 26.71 | 25.86 | 26.71 | 76,484 | +0.83(+3.20%) |
Jun 28, 2006 | 26.10 | 26.10 | 25.82 | 25.88 | 19,625 | +0.01(+0.03%) |
Jun 27, 2006 | 26.02 | 26.14 | 25.86 | 25.87 | 25,233 | -0.08(-0.31%) |
Jun 26, 2006 | 26.08 | 26.14 | 25.88 | 25.95 | 25,121 | +0.12(+0.45%) |
Jun 23, 2006 | 26.11 | 26.11 | 25.82 | 25.83 | 22,317 | -0.09(-0.34%) |
Jun 22, 2006 | 26.16 | 26.22 | 25.88 | 25.92 | 38,242 | -0.17(-0.65%) |
Jun 21, 2006 | 25.66 | 26.20 | 25.64 | 26.09 | 32,635 | +0.53(+2.06%) |
Jun 20, 2006 | 25.27 | 25.77 | 25.27 | 25.56 | 42,055 | +0.17(+0.67%) |
Jun 19, 2006 | 25.61 | 25.76 | 25.36 | 25.40 | 40,933 | -0.17(-0.66%) |
Jun 16, 2006 | 25.48 | 25.64 | 25.42 | 25.56 | 259,285 | -0.04(-0.14%) |
Jun 15, 2006 | 25.01 | 25.60 | 24.58 | 25.60 | 54,055 | +0.86(+3.50%) |
Jun 14, 2006 | 24.70 | 24.82 | 24.52 | 24.74 | 32,074 | +0.08(+0.33%) |
Jun 13, 2006 | 24.98 | 25.48 | 24.61 | 24.66 | 43,176 | -0.36(-1.43%) |
Jun 12, 2006 | 25.11 | 25.18 | 24.96 | 25.01 | 29,719 | -0.16(-0.64%) |
Jun 09, 2006 | 25.55 | 25.55 | 25.07 | 25.17 | 17,719 | -0.37(-1.43%) |
Jun 08, 2006 | 25.01 | 25.56 | 24.98 | 25.54 | 35,662 | +0.32(+1.27%) |
Jun 07, 2006 | 25.23 | 25.45 | 25.07 | 25.22 | 61,905 | -0.11(-0.42%) |
Jun 06, 2006 | 25.03 | 25.36 | 24.97 | 25.32 | 48,896 | +0.24(+0.96%) |
Jun 05, 2006 | 25.44 | 25.44 | 24.98 | 25.08 | 64,372 | -0.46(-1.81%) |
Jun 02, 2006 | 25.55 | 25.64 | 25.29 | 25.55 | 11,551 | +0.13(+0.53%) |
Jun 01, 2006 | 24.97 | 25.41 | 24.97 | 25.41 | 27,027 | +0.32(+1.28%) |
May 31, 2006 | 24.99 | 25.30 | 24.99 | 25.09 | 39,027 | +0.06(+0.25%) |
May 30, 2006 | 25.51 | 25.51 | 24.53 | 25.03 | 56,298 | -0.31(-1.23%) |
May 26, 2006 | 25.50 | 25.56 | 25.33 | 25.34 | 23,775 | -0.16(-0.63%) |
May 25, 2006 | 25.39 | 25.50 | 25.03 | 25.50 | 22,317 | +0.51(+2.03%) |
May 24, 2006 | 24.90 | 25.15 | 24.82 | 24.99 | 46,877 | -0.07(-0.28%) |
May 23, 2006 | 25.50 | 25.50 | 24.92 | 25.07 | 47,550 | -0.27(-1.06%) |
May 22, 2006 | 24.97 | 25.59 | 24.96 | 25.33 | 38,915 | +0.27(+1.07%) |
May 19, 2006 | 24.76 | 25.16 | 24.65 | 25.07 | 76,148 | +0.06(+0.25%) |
May 18, 2006 | 25.58 | 25.63 | 24.96 | 25.00 | 11,102 | -0.62(-2.44%) |
May 17, 2006 | 25.43 | 25.66 | 24.82 | 25.63 | 33,083 | +0.29(+1.13%) |
May 16, 2006 | 24.97 | 25.51 | 24.97 | 25.34 | 24,784 | +0.27(+1.07%) |
May 15, 2006 | 24.88 | 25.28 | 24.74 | 25.07 | 46,092 | +0.07(+0.29%) |
May 12, 2006 | 25.03 | 25.19 | 24.71 | 25.00 | 72,111 | +0.04(+0.14%) |
May 11, 2006 | 25.31 | 25.41 | 24.57 | 24.97 | 132,895 | -0.44(-1.72%) |
May 10, 2006 | 25.31 | 25.58 | 25.19 | 25.40 | 68,410 | +0.04(+0.18%) |
May 09, 2006 | 25.55 | 25.74 | 25.31 | 25.36 | 36,672 | -0.04(-0.18%) |
May 08, 2006 | 25.64 | 25.75 | 25.29 | 25.40 | 39,588 | -0.43(-1.66%) |
May 05, 2006 | 25.86 | 25.86 | 25.65 | 25.83 | 33,195 | -0.02(-0.07%) |
May 04, 2006 | 25.73 | 25.90 | 25.73 | 25.85 | 13,121 | -0.04(-0.14%) |
May 03, 2006 | 26.00 | 26.00 | 25.79 | 25.89 | 49,345 | -0.02(-0.07%) |
May 02, 2006 | 25.77 | 25.94 | 25.65 | 25.90 | 38,803 | +0.19(+0.73%) |
May 01, 2006 | 25.76 | 26.05 | 25.48 | 25.72 | 64,933 | +0.16(+0.63%) |
Apr 28, 2006 | 25.95 | 26.06 | 25.27 | 25.56 | 44,074 | -0.56(-2.15%) |
Apr 27, 2006 | 26.30 | 26.71 | 25.90 | 26.12 | 226,762 | -0.32(-1.21%) |
Apr 26, 2006 | 25.71 | 26.45 | 25.69 | 26.44 | 31,737 | +0.71(+2.77%) |
Apr 25, 2006 | 25.86 | 25.87 | 25.24 | 25.73 | 36,560 | -0.03(-0.10%) |
Apr 24, 2006 | 25.66 | 26.04 | 25.52 | 25.75 | 32,635 | +0.06(+0.24%) |
Apr 21, 2006 | 25.88 | 26.26 | 25.47 | 25.69 | 42,167 | -0.18(-0.69%) |
Apr 20, 2006 | 25.64 | 26.03 | 25.23 | 25.87 | 43,625 | +0.23(+0.90%) |
Apr 19, 2006 | 25.27 | 25.77 | 24.83 | 25.64 | 62,242 | +0.48(+1.91%) |
Apr 18, 2006 | 24.84 | 25.15 | 24.82 | 25.15 | 35,326 | +0.17(+0.68%) |
Apr 17, 2006 | 24.91 | 24.98 | 24.35 | 24.98 | 31,177 | +0.24(+0.97%) |
Apr 13, 2006 | 24.74 | 24.74 | 24.34 | 24.74 | 30,055 | +0.07(+0.29%) |
Apr 12, 2006 | 24.40 | 24.84 | 24.25 | 24.67 | 25,008 | +0.14(+0.58%) |
Apr 11, 2006 | 24.98 | 24.98 | 24.31 | 24.53 | 31,737 | -0.65(-2.59%) |
Apr 10, 2006 | 24.73 | 25.37 | 24.61 | 25.18 | 61,232 | +0.12(+0.50%) |
Apr 07, 2006 | 25.34 | 25.40 | 24.59 | 25.06 | 45,419 | -0.29(-1.16%) |
Apr 06, 2006 | 24.31 | 25.38 | 24.31 | 25.35 | 43,064 | +0.49(+1.97%) |
Apr 05, 2006 | 24.75 | 24.90 | 24.45 | 24.86 | 52,373 | -0.01(-0.04%) |
Apr 04, 2006 | 24.29 | 24.89 | 24.18 | 24.87 | 89,157 | +0.56(+2.31%) |