Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.71 | 25.76 | 25.47 | 25.47 | 426,202 | -0.22(-0.84%) |
Jun 29, 2006 | 25.16 | 25.74 | 25.14 | 25.69 | 310,279 | +0.59(+2.36%) |
Jun 28, 2006 | 25.28 | 25.40 | 24.95 | 25.10 | 481,950 | -0.13(-0.52%) |
Jun 27, 2006 | 25.30 | 25.40 | 25.08 | 25.23 | 328,954 | -0.07(-0.26%) |
Jun 26, 2006 | 25.14 | 25.41 | 25.12 | 25.29 | 217,458 | +0.16(+0.63%) |
Jun 23, 2006 | 25.08 | 25.40 | 25.03 | 25.14 | 298,244 | -0.03(-0.11%) |
Jun 22, 2006 | 25.17 | 25.29 | 25.06 | 25.16 | 332,413 | -0.05(-0.20%) |
Jun 21, 2006 | 24.61 | 25.36 | 24.47 | 25.21 | 563,013 | +0.56(+2.29%) |
Jun 20, 2006 | 24.73 | 24.90 | 24.62 | 24.65 | 365,197 | -0.25(-0.99%) |
Jun 19, 2006 | 25.14 | 25.14 | 24.61 | 24.90 | 643,937 | -0.23(-0.92%) |
Jun 16, 2006 | 25.45 | 25.58 | 25.08 | 25.13 | 559,278 | -0.38(-1.50%) |
Jun 15, 2006 | 25.10 | 25.54 | 25.05 | 25.51 | 388,714 | +0.41(+1.64%) |
Jun 14, 2006 | 25.13 | 25.31 | 24.88 | 25.10 | 679,212 | -0.04(-0.14%) |
Jun 13, 2006 | 25.07 | 25.35 | 24.82 | 25.14 | 786,420 | +0.07(+0.26%) |
Jun 12, 2006 | 25.28 | 25.45 | 25.00 | 25.07 | 540,050 | -0.13(-0.52%) |
Jun 09, 2006 | 25.27 | 25.40 | 25.06 | 25.20 | 671,742 | -0.09(-0.37%) |
Jun 08, 2006 | 25.14 | 25.40 | 24.66 | 25.29 | 1,054,923 | +0.17(+0.66%) |
Jun 07, 2006 | 24.94 | 25.24 | 24.75 | 25.13 | 816,991 | +0.23(+0.93%) |
Jun 06, 2006 | 25.30 | 25.30 | 24.69 | 24.90 | 908,568 | -0.41(-1.63%) |
Jun 05, 2006 | 25.68 | 25.68 | 25.28 | 25.31 | 362,431 | -0.37(-1.44%) |
Jun 02, 2006 | 25.74 | 25.90 | 25.56 | 25.68 | 485,685 | -0.16(-0.62%) |
Jun 01, 2006 | 25.70 | 25.84 | 25.52 | 25.84 | 487,622 | +0.11(+0.42%) |
May 31, 2006 | 25.50 | 25.84 | 25.41 | 25.73 | 870,249 | +0.22(+0.85%) |
May 30, 2006 | 25.63 | 25.77 | 25.47 | 25.51 | 439,205 | -0.24(-0.93%) |
May 26, 2006 | 25.53 | 25.84 | 25.53 | 25.75 | 365,612 | +0.30(+1.19%) |
May 25, 2006 | 25.71 | 25.75 | 25.35 | 25.45 | 675,892 | -0.21(-0.82%) |
May 24, 2006 | 25.30 | 25.73 | 25.08 | 25.66 | 1,010,104 | +0.33(+1.31%) |
May 23, 2006 | 25.66 | 25.81 | 25.32 | 25.32 | 777,428 | -0.27(-1.05%) |
May 22, 2006 | 25.66 | 25.79 | 25.50 | 25.59 | 895,564 | -0.10(-0.39%) |
May 19, 2006 | 25.67 | 25.79 | 25.49 | 25.69 | 554,990 | +0.03(+0.11%) |
May 18, 2006 | 25.55 | 25.83 | 25.48 | 25.66 | 464,658 | +0.07(+0.28%) |
May 17, 2006 | 25.77 | 25.89 | 25.59 | 25.59 | 701,899 | -0.25(-0.98%) |
May 16, 2006 | 25.92 | 25.97 | 25.78 | 25.84 | 553,606 | -0.12(-0.47%) |
May 15, 2006 | 25.84 | 26.00 | 25.66 | 25.97 | 485,823 | +0.12(+0.45%) |
May 12, 2006 | 26.07 | 26.07 | 25.83 | 25.85 | 527,461 | -0.22(-0.86%) |
May 11, 2006 | 25.99 | 26.15 | 25.99 | 26.07 | 652,237 | +0.07(+0.28%) |
May 10, 2006 | 26.02 | 26.13 | 25.95 | 26.00 | 538,390 | -0.02(-0.08%) |
May 09, 2006 | 26.08 | 26.15 | 25.84 | 26.02 | 558,586 | -0.03(-0.11%) |
May 08, 2006 | 26.17 | 26.31 | 26.02 | 26.05 | 396,046 | -0.10(-0.39%) |
May 05, 2006 | 25.79 | 26.20 | 25.74 | 26.15 | 861,811 | +0.37(+1.43%) |
May 04, 2006 | 25.79 | 26.10 | 25.73 | 25.79 | 477,108 | +0.05(+0.20%) |
May 03, 2006 | 25.70 | 25.77 | 25.55 | 25.74 | 752,943 | +0.00(+0.00%) |
May 02, 2006 | 25.68 | 25.89 | 25.67 | 25.74 | 358,834 | +0.01(+0.06%) |
May 01, 2006 | 25.63 | 25.96 | 25.58 | 25.72 | 559,140 | +0.18(+0.71%) |
Apr 28, 2006 | 26.13 | 26.21 | 25.53 | 25.54 | 1,211,239 | -0.67(-2.56%) |
Apr 27, 2006 | 27.11 | 28.08 | 26.18 | 26.21 | 2,309,599 | +0.39(+1.51%) |
Apr 26, 2006 | 26.24 | 26.36 | 25.33 | 25.82 | 2,033,349 | -0.46(-1.73%) |
Apr 25, 2006 | 26.02 | 26.28 | 25.92 | 26.28 | 1,338,090 | +0.32(+1.23%) |
Apr 24, 2006 | 25.74 | 25.97 | 25.68 | 25.96 | 813,395 | +0.22(+0.87%) |
Apr 21, 2006 | 25.19 | 25.84 | 25.14 | 25.74 | 1,288,567 | +0.77(+3.07%) |
Apr 20, 2006 | 25.02 | 25.19 | 24.76 | 24.97 | 320,931 | -0.05(-0.20%) |
Apr 19, 2006 | 24.76 | 25.02 | 24.71 | 25.02 | 430,767 | +0.25(+0.99%) |
Apr 18, 2006 | 24.50 | 24.83 | 24.43 | 24.77 | 672,296 | +0.32(+1.30%) |
Apr 17, 2006 | 24.43 | 24.61 | 24.37 | 24.46 | 388,161 | +0.03(+0.12%) |
Apr 13, 2006 | 24.33 | 24.49 | 24.33 | 24.43 | 332,413 | +0.10(+0.42%) |
Apr 12, 2006 | 24.33 | 24.43 | 24.30 | 24.33 | 465,488 | +0.01(+0.06%) |
Apr 11, 2006 | 24.49 | 24.64 | 24.19 | 24.31 | 650,024 | -0.12(-0.50%) |
Apr 10, 2006 | 24.42 | 24.50 | 24.31 | 24.43 | 419,285 | +0.01(+0.06%) |
Apr 07, 2006 | 24.61 | 24.62 | 24.35 | 24.42 | 1,528,712 | -0.20(-0.79%) |
Apr 06, 2006 | 24.65 | 24.74 | 24.54 | 24.61 | 1,066,958 | -0.04(-0.15%) |
Apr 05, 2006 | 24.64 | 24.72 | 24.54 | 24.65 | 1,311,115 | -0.04(-0.15%) |
Apr 04, 2006 | 24.67 | 24.79 | 24.59 | 24.69 | 395,769 | -0.07(-0.26%) |