Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.12 | 25.30 | 25.12 | 25.20 | 3,000 | +0.11(+0.44%) |
Jun 29, 2006 | 25.10 | 25.10 | 25.09 | 25.09 | 700 | -0.02(-0.08%) |
Jun 28, 2006 | 25.11 | 25.11 | 25.10 | 25.11 | 200 | +0.01(+0.04%) |
Jun 27, 2006 | 25.34 | 25.34 | 25.10 | 25.10 | 3,400 | -0.21(-0.83%) |
Jun 26, 2006 | 25.31 | 25.31 | 25.31 | 25.31 | 1,400 | -0.04(-0.16%) |
Jun 23, 2006 | 25.06 | 25.35 | 25.06 | 25.35 | 3,500 | +0.10(+0.40%) |
Jun 22, 2006 | 25.06 | 25.25 | 25.05 | 25.25 | 2,200 | +0.05(+0.20%) |
Jun 21, 2006 | 25.34 | 25.34 | 25.20 | 25.20 | 700 | -0.12(-0.47%) |
Jun 20, 2006 | 25.18 | 25.32 | 25.18 | 25.32 | 500 | +0.27(+1.08%) |
Jun 19, 2006 | 25.07 | 25.25 | 25.05 | 25.05 | 3,300 | -0.01(-0.04%) |
Jun 16, 2006 | 25.06 | 25.06 | 25.06 | 25.06 | 600 | -0.04(-0.16%) |
Jun 15, 2006 | 25.20 | 25.22 | 25.10 | 25.10 | 1,900 | -0.11(-0.44%) |
Jun 14, 2006 | 25.31 | 25.31 | 25.15 | 25.21 | 1,800 | +0.00(+0.00%) |
Jun 13, 2006 | 25.35 | 25.35 | 25.21 | 25.21 | 900 | -0.14(-0.55%) |
Jun 12, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 800 | -0.10(-0.39%) |
Jun 09, 2006 | 25.39 | 25.45 | 25.35 | 25.45 | 500 | +0.05(+0.20%) |
Jun 08, 2006 | 25.50 | 25.50 | 25.40 | 25.40 | 300 | -0.18(-0.70%) |
Jun 07, 2006 | 25.46 | 25.58 | 25.35 | 25.58 | 900 | +0.02(+0.08%) |
Jun 06, 2006 | 25.45 | 25.56 | 25.45 | 25.56 | 400 | +0.21(+0.83%) |
Jun 05, 2006 | 25.15 | 25.35 | 25.05 | 25.35 | 2,200 | +0.18(+0.72%) |
Jun 02, 2006 | 25.20 | 25.20 | 25.16 | 25.17 | 600 | -0.13(-0.51%) |
Jun 01, 2006 | 25.10 | 25.30 | 25.10 | 25.30 | 800 | +0.22(+0.88%) |
May 31, 2006 | 25.04 | 25.08 | 25.04 | 25.08 | 1,000 | +0.08(+0.32%) |
May 30, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 500 | +0.05(+0.20%) |
May 26, 2006 | 24.95 | 24.95 | 24.94 | 24.95 | 1,200 | -0.01(-0.04%) |
May 25, 2006 | 24.96 | 24.96 | 24.96 | 24.96 | 300 | -0.04(-0.16%) |
May 24, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 400 | +0.05(+0.20%) |
May 23, 2006 | 24.92 | 24.95 | 24.92 | 24.95 | 600 | -0.07(-0.28%) |
May 22, 2006 | 25.00 | 25.02 | 24.86 | 25.02 | 1,500 | +0.12(+0.48%) |
May 19, 2006 | 24.90 | 24.90 | 24.90 | 24.90 | 0 | +0.00(+0.00%) |
May 18, 2006 | 24.85 | 24.90 | 24.65 | 24.90 | 5,700 | +0.03(+0.12%) |
May 17, 2006 | 24.95 | 25.05 | 24.87 | 24.87 | 1,600 | -0.06(-0.24%) |
May 16, 2006 | 24.95 | 25.03 | 24.93 | 24.93 | 1,900 | +0.03(+0.12%) |
May 15, 2006 | 25.10 | 25.10 | 24.90 | 24.90 | 3,400 | -0.17(-0.68%) |
May 12, 2006 | 25.05 | 25.09 | 25.05 | 25.07 | 2,900 | -0.02(-0.08%) |
May 11, 2006 | 25.10 | 25.15 | 25.09 | 25.09 | 1,200 | +0.09(+0.36%) |
May 10, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.00(+0.00%) |
May 09, 2006 | 25.16 | 25.16 | 25.00 | 25.00 | 1,900 | -0.25(-0.99%) |
May 08, 2006 | 25.04 | 25.25 | 25.04 | 25.25 | 3,500 | -0.04(-0.16%) |
May 05, 2006 | 25.39 | 25.39 | 25.29 | 25.29 | 600 | +0.00(+0.00%) |
May 04, 2006 | 25.23 | 25.29 | 25.23 | 25.29 | 1,600 | +0.16(+0.64%) |
May 03, 2006 | 25.06 | 25.13 | 24.70 | 25.13 | 5,200 | -0.12(-0.48%) |
May 02, 2006 | 25.25 | 25.25 | 25.10 | 25.25 | 1,800 | +0.20(+0.80%) |
May 01, 2006 | 25.05 | 25.05 | 25.05 | 25.05 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 24.85 | 25.05 | 24.70 | 25.05 | 2,800 | +0.10(+0.40%) |
Apr 27, 2006 | 24.65 | 24.95 | 24.65 | 24.95 | 3,300 | +0.20(+0.81%) |
Apr 26, 2006 | 25.15 | 25.15 | 24.75 | 24.75 | 3,000 | -0.41(-1.63%) |
Apr 25, 2006 | 25.16 | 25.16 | 25.16 | 25.16 | 0 | +0.00(+0.00%) |
Apr 24, 2006 | 25.16 | 25.16 | 25.16 | 25.16 | 200 | -0.10(-0.40%) |
Apr 21, 2006 | 25.40 | 25.40 | 25.26 | 25.26 | 1,400 | -0.14(-0.55%) |
Apr 20, 2006 | 25.40 | 25.40 | 25.40 | 25.40 | 600 | -0.01(-0.04%) |
Apr 19, 2006 | 25.41 | 25.41 | 25.41 | 25.41 | 200 | -0.02(-0.08%) |
Apr 18, 2006 | 25.54 | 25.54 | 25.43 | 25.43 | 900 | -0.11(-0.43%) |
Apr 17, 2006 | 25.54 | 25.54 | 25.54 | 25.54 | 100 | -0.10(-0.39%) |
Apr 13, 2006 | 25.64 | 25.64 | 25.64 | 25.64 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 25.65 | 25.66 | 25.40 | 25.64 | 2,000 | -0.01(-0.04%) |
Apr 11, 2006 | 25.65 | 25.65 | 25.65 | 25.65 | 200 | +0.10(+0.39%) |
Apr 10, 2006 | 25.50 | 25.55 | 25.35 | 25.55 | 2,800 | +0.10(+0.39%) |
Apr 07, 2006 | 25.45 | 25.45 | 25.45 | 25.45 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 25.65 | 25.65 | 25.45 | 25.45 | 900 | -0.05(-0.20%) |
Apr 05, 2006 | 25.38 | 25.50 | 25.38 | 25.50 | 800 | +0.15(+0.59%) |
Apr 04, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 500 | +0.10(+0.40%) |