Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.67 | 24.86 | 24.60 | 24.80 | 459,794 | +0.15(+0.61%) |
Jun 29, 2006 | 24.07 | 24.66 | 23.99 | 24.65 | 463,274 | +0.58(+2.42%) |
Jun 28, 2006 | 23.60 | 24.16 | 23.42 | 24.07 | 635,888 | +0.80(+3.46%) |
Jun 27, 2006 | 23.55 | 23.70 | 23.20 | 23.26 | 208,389 | -0.34(-1.43%) |
Jun 26, 2006 | 23.58 | 23.61 | 23.35 | 23.60 | 189,458 | +0.11(+0.46%) |
Jun 23, 2006 | 23.25 | 23.65 | 23.19 | 23.49 | 356,643 | +0.31(+1.33%) |
Jun 22, 2006 | 23.25 | 23.35 | 23.00 | 23.18 | 342,722 | -0.18(-0.77%) |
Jun 21, 2006 | 22.97 | 23.58 | 22.97 | 23.36 | 384,484 | +0.37(+1.62%) |
Jun 20, 2006 | 23.13 | 23.20 | 22.91 | 22.99 | 354,555 | -0.18(-0.78%) |
Jun 19, 2006 | 23.70 | 23.73 | 23.10 | 23.17 | 475,106 | -0.53(-2.24%) |
Jun 16, 2006 | 23.91 | 24.03 | 23.56 | 23.70 | 482,206 | -0.03(-0.12%) |
Jun 15, 2006 | 23.14 | 23.82 | 23.12 | 23.73 | 821,588 | +0.71(+3.09%) |
Jun 14, 2006 | 22.77 | 23.17 | 22.61 | 23.02 | 705,630 | +0.24(+1.07%) |
Jun 13, 2006 | 23.06 | 23.23 | 22.62 | 22.77 | 901,352 | -0.43(-1.86%) |
Jun 12, 2006 | 23.73 | 23.75 | 23.17 | 23.20 | 392,279 | -0.51(-2.15%) |
Jun 09, 2006 | 23.84 | 24.28 | 23.70 | 23.71 | 673,195 | -0.11(-0.48%) |
Jun 08, 2006 | 23.68 | 23.92 | 23.25 | 23.83 | 675,005 | +0.05(+0.21%) |
Jun 07, 2006 | 24.05 | 24.28 | 23.73 | 23.78 | 514,223 | -0.32(-1.31%) |
Jun 06, 2006 | 24.25 | 24.31 | 23.81 | 24.09 | 444,064 | -0.12(-0.50%) |
Jun 05, 2006 | 24.83 | 25.04 | 23.89 | 24.22 | 603,453 | -0.74(-2.96%) |
Jun 02, 2006 | 25.00 | 25.14 | 24.75 | 24.96 | 494,317 | -0.01(-0.03%) |
Jun 01, 2006 | 23.89 | 25.00 | 23.84 | 24.96 | 829,801 | +1.16(+4.89%) |
May 31, 2006 | 23.49 | 23.80 | 23.31 | 23.80 | 554,314 | +0.29(+1.25%) |
May 30, 2006 | 23.97 | 23.97 | 23.47 | 23.50 | 284,535 | -0.52(-2.18%) |
May 26, 2006 | 24.05 | 24.09 | 23.66 | 24.03 | 326,853 | +0.02(+0.09%) |
May 25, 2006 | 23.84 | 24.30 | 23.71 | 24.01 | 617,792 | +0.29(+1.21%) |
May 24, 2006 | 23.33 | 23.93 | 23.25 | 23.72 | 659,832 | +0.24(+1.01%) |
May 23, 2006 | 23.63 | 23.86 | 23.44 | 23.48 | 717,184 | -0.04(-0.18%) |
May 22, 2006 | 23.61 | 23.77 | 22.96 | 23.53 | 687,116 | -0.23(-0.97%) |
May 19, 2006 | 24.12 | 24.14 | 23.64 | 23.76 | 559,604 | -0.40(-1.67%) |
May 18, 2006 | 24.44 | 24.57 | 24.16 | 24.16 | 474,689 | -0.24(-0.97%) |
May 17, 2006 | 24.39 | 24.59 | 24.19 | 24.40 | 745,303 | -0.18(-0.73%) |
May 16, 2006 | 24.42 | 24.58 | 24.21 | 24.58 | 796,253 | +0.13(+0.53%) |
May 15, 2006 | 24.53 | 24.69 | 23.93 | 24.45 | 939,216 | -0.49(-1.96%) |
May 12, 2006 | 25.17 | 25.21 | 24.63 | 24.93 | 702,707 | -0.37(-1.48%) |
May 11, 2006 | 25.32 | 25.49 | 25.08 | 25.31 | 327,967 | -0.01(-0.06%) |
May 10, 2006 | 25.44 | 25.45 | 25.17 | 25.32 | 379,055 | -0.17(-0.65%) |
May 09, 2006 | 25.42 | 25.55 | 25.37 | 25.49 | 264,489 | +0.05(+0.20%) |
May 08, 2006 | 25.61 | 25.70 | 25.29 | 25.44 | 440,444 | -0.17(-0.67%) |
May 05, 2006 | 25.52 | 25.73 | 25.37 | 25.61 | 454,922 | +0.16(+0.62%) |
May 04, 2006 | 25.39 | 25.62 | 24.85 | 25.45 | 1,076,890 | -0.19(-0.76%) |
May 03, 2006 | 25.79 | 25.91 | 25.60 | 25.65 | 575,334 | -0.17(-0.64%) |
May 02, 2006 | 26.00 | 26.08 | 25.79 | 25.81 | 378,916 | -0.15(-0.58%) |
May 01, 2006 | 25.90 | 26.12 | 25.75 | 25.96 | 412,464 | +0.10(+0.39%) |
Apr 28, 2006 | 25.77 | 26.01 | 25.55 | 25.86 | 410,376 | +0.00(+0.00%) |
Apr 27, 2006 | 25.66 | 25.99 | 25.29 | 25.86 | 334,509 | +0.02(+0.08%) |
Apr 26, 2006 | 26.00 | 26.25 | 25.65 | 25.84 | 540,254 | -0.01(-0.06%) |
Apr 25, 2006 | 26.26 | 26.26 | 25.14 | 25.85 | 475,246 | +0.24(+0.95%) |
Apr 24, 2006 | 25.40 | 25.86 | 24.95 | 25.61 | 423,183 | +0.09(+0.34%) |
Apr 21, 2006 | 25.24 | 25.74 | 25.21 | 25.52 | 481,092 | +0.37(+1.49%) |
Apr 20, 2006 | 24.96 | 25.25 | 24.78 | 25.15 | 310,566 | +0.14(+0.57%) |
Apr 19, 2006 | 24.60 | 25.10 | 24.46 | 25.01 | 488,888 | +0.49(+1.99%) |
Apr 18, 2006 | 23.81 | 24.68 | 23.81 | 24.52 | 457,010 | +0.71(+2.99%) |
Apr 17, 2006 | 23.50 | 23.89 | 23.38 | 23.81 | 275,069 | +0.34(+1.44%) |
Apr 13, 2006 | 23.64 | 23.77 | 23.45 | 23.47 | 303,884 | -0.17(-0.73%) |
Apr 12, 2006 | 23.79 | 23.94 | 23.56 | 23.64 | 506,845 | -0.19(-0.78%) |
Apr 11, 2006 | 24.41 | 24.44 | 23.68 | 23.83 | 310,566 | -0.50(-2.07%) |
Apr 10, 2006 | 24.35 | 24.52 | 24.26 | 24.33 | 219,526 | +0.01(+0.06%) |
Apr 07, 2006 | 24.54 | 24.75 | 24.32 | 24.32 | 364,856 | -0.18(-0.73%) |
Apr 06, 2006 | 24.35 | 24.63 | 24.28 | 24.50 | 419,007 | +0.06(+0.26%) |
Apr 05, 2006 | 24.40 | 24.66 | 24.32 | 24.43 | 640,343 | +0.02(+0.09%) |
Apr 04, 2006 | 24.47 | 24.56 | 24.29 | 24.41 | 463,135 | -0.24(-0.96%) |