Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.39 | 24.39 | 24.26 | 24.35 | 94,076 | +0.03(+0.11%) |
Jun 29, 2006 | 23.92 | 24.32 | 23.90 | 24.32 | 386,248 | +0.55(+2.29%) |
Jun 28, 2006 | 23.74 | 23.77 | 23.58 | 23.77 | 55,833 | +0.14(+0.60%) |
Jun 27, 2006 | 23.89 | 23.89 | 23.63 | 23.63 | 71,385 | -0.21(-0.87%) |
Jun 26, 2006 | 23.83 | 23.85 | 23.73 | 23.84 | 52,009 | +0.10(+0.41%) |
Jun 23, 2006 | 23.66 | 23.90 | 23.63 | 23.74 | 42,831 | +0.03(+0.13%) |
Jun 22, 2006 | 23.77 | 23.82 | 23.64 | 23.71 | 63,992 | -0.22(-0.92%) |
Jun 21, 2006 | 23.70 | 24.04 | 23.70 | 23.93 | 99,940 | +0.25(+1.08%) |
Jun 20, 2006 | 23.71 | 23.86 | 23.64 | 23.68 | 76,739 | +0.02(+0.07%) |
Jun 19, 2006 | 23.96 | 23.99 | 23.63 | 23.66 | 72,660 | -0.26(-1.08%) |
Jun 16, 2006 | 24.00 | 24.00 | 23.84 | 23.92 | 68,326 | -0.13(-0.55%) |
Jun 15, 2006 | 23.64 | 24.05 | 23.61 | 24.05 | 122,120 | +0.58(+2.49%) |
Jun 14, 2006 | 23.32 | 23.50 | 23.26 | 23.47 | 81,073 | +0.11(+0.45%) |
Jun 13, 2006 | 23.57 | 23.77 | 23.32 | 23.36 | 253,419 | -0.22(-0.91%) |
Jun 12, 2006 | 23.95 | 23.99 | 23.58 | 23.58 | 84,388 | -0.37(-1.56%) |
Jun 09, 2006 | 24.08 | 24.17 | 23.90 | 23.95 | 83,878 | -0.07(-0.31%) |
Jun 08, 2006 | 23.85 | 24.06 | 23.60 | 24.02 | 538,963 | -0.01(-0.03%) |
Jun 07, 2006 | 24.21 | 24.35 | 24.03 | 24.03 | 48,695 | -0.15(-0.60%) |
Jun 06, 2006 | 24.38 | 24.38 | 24.02 | 24.18 | 83,368 | -0.07(-0.28%) |
Jun 05, 2006 | 24.67 | 24.67 | 24.23 | 24.24 | 28,554 | -0.46(-1.88%) |
Jun 02, 2006 | 24.79 | 24.79 | 24.57 | 24.71 | 153,479 | +0.06(+0.24%) |
Jun 01, 2006 | 24.32 | 24.66 | 24.32 | 24.65 | 40,791 | +0.32(+1.32%) |
May 31, 2006 | 24.19 | 24.33 | 24.13 | 24.33 | 53,794 | +0.27(+1.12%) |
May 30, 2006 | 24.44 | 24.44 | 24.06 | 24.06 | 41,301 | -0.48(-1.95%) |
May 26, 2006 | 24.43 | 24.53 | 24.38 | 24.53 | 66,541 | +0.17(+0.71%) |
May 25, 2006 | 24.18 | 24.36 | 24.18 | 24.36 | 44,361 | +0.27(+1.12%) |
May 24, 2006 | 24.00 | 24.18 | 23.79 | 24.09 | 155,264 | +0.01(+0.03%) |
May 23, 2006 | 24.40 | 24.41 | 24.07 | 24.08 | 63,737 | -0.12(-0.49%) |
May 22, 2006 | 24.13 | 24.28 | 23.94 | 24.20 | 145,066 | -0.07(-0.29%) |
May 19, 2006 | 24.23 | 24.35 | 24.06 | 24.27 | 117,276 | +0.11(+0.45%) |
May 18, 2006 | 24.42 | 24.46 | 24.16 | 24.16 | 101,214 | -0.21(-0.85%) |
May 17, 2006 | 24.60 | 24.66 | 24.28 | 24.37 | 151,184 | -0.37(-1.49%) |
May 16, 2006 | 24.81 | 24.87 | 24.68 | 24.74 | 36,712 | -0.03(-0.11%) |
May 15, 2006 | 24.66 | 24.83 | 24.61 | 24.77 | 164,952 | -0.01(-0.05%) |
May 12, 2006 | 25.04 | 25.04 | 24.78 | 24.78 | 106,313 | -0.33(-1.30%) |
May 11, 2006 | 25.44 | 25.44 | 25.04 | 25.10 | 103,764 | -0.28(-1.11%) |
May 10, 2006 | 25.44 | 25.48 | 25.33 | 25.39 | 46,145 | -0.06(-0.23%) |
May 09, 2006 | 25.40 | 25.48 | 25.40 | 25.44 | 96,370 | +0.01(+0.05%) |
May 08, 2006 | 25.43 | 25.49 | 25.41 | 25.43 | 29,829 | -0.01(-0.05%) |
May 05, 2006 | 25.37 | 25.48 | 25.31 | 25.44 | 43,596 | +0.24(+0.93%) |
May 04, 2006 | 25.20 | 25.22 | 25.15 | 25.21 | 68,326 | +0.09(+0.34%) |
May 03, 2006 | 25.13 | 25.13 | 25.00 | 25.12 | 37,732 | -0.06(-0.23%) |
May 02, 2006 | 25.14 | 25.18 | 25.08 | 25.18 | 45,890 | +0.22(+0.88%) |
May 01, 2006 | 25.24 | 25.26 | 24.96 | 24.96 | 90,761 | -0.15(-0.61%) |
Apr 28, 2006 | 25.02 | 25.25 | 25.02 | 25.11 | 37,222 | -0.01(-0.05%) |
Apr 27, 2006 | 24.90 | 25.23 | 24.83 | 25.13 | 54,814 | +0.12(+0.47%) |
Apr 26, 2006 | 25.02 | 25.12 | 24.98 | 25.01 | 76,229 | +0.02(+0.09%) |
Apr 25, 2006 | 25.13 | 25.15 | 24.94 | 24.99 | 53,539 | -0.11(-0.44%) |
Apr 24, 2006 | 25.11 | 25.11 | 25.00 | 25.10 | 33,398 | -0.04(-0.14%) |
Apr 21, 2006 | 25.31 | 25.31 | 25.05 | 25.13 | 156,283 | -0.07(-0.28%) |
Apr 20, 2006 | 25.17 | 25.30 | 25.12 | 25.20 | 121,355 | +0.03(+0.11%) |
Apr 19, 2006 | 25.08 | 25.18 | 25.00 | 25.17 | 135,123 | +0.07(+0.30%) |
Apr 18, 2006 | 24.75 | 25.10 | 24.75 | 25.10 | 104,019 | +0.45(+1.84%) |
Apr 17, 2006 | 24.71 | 24.77 | 24.56 | 24.65 | 673,321 | -0.05(-0.21%) |
Apr 13, 2006 | 24.66 | 24.77 | 24.60 | 24.70 | 45,635 | +0.04(+0.14%) |
Apr 12, 2006 | 24.65 | 24.71 | 24.64 | 24.66 | 26,259 | +0.05(+0.19%) |
Apr 11, 2006 | 24.89 | 24.89 | 24.57 | 24.62 | 136,652 | -0.20(-0.79%) |
Apr 10, 2006 | 24.91 | 24.91 | 24.76 | 24.81 | 39,262 | -0.01(-0.05%) |
Apr 07, 2006 | 25.14 | 25.20 | 24.82 | 24.82 | 55,578 | -0.28(-1.12%) |
Apr 06, 2006 | 25.08 | 25.13 | 24.97 | 25.11 | 55,578 | -0.00(-0.02%) |
Apr 05, 2006 | 25.04 | 25.14 | 25.01 | 25.11 | 62,207 | +0.12(+0.49%) |
Apr 04, 2006 | 24.92 | 25.03 | 24.81 | 24.99 | 76,739 | +0.14(+0.57%) |