Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.18 | 25.43 | 24.75 | 24.98 | 723,100 | +0.32(+1.30%) |
Jun 29, 2006 | 23.85 | 24.73 | 23.82 | 24.66 | 490,100 | +0.99(+4.18%) |
Jun 28, 2006 | 23.52 | 23.71 | 23.31 | 23.67 | 398,200 | +0.08(+0.34%) |
Jun 27, 2006 | 23.70 | 23.95 | 23.52 | 23.59 | 459,100 | +0.00(+0.00%) |
Jun 26, 2006 | 23.70 | 23.71 | 23.26 | 23.59 | 430,800 | -0.02(-0.08%) |
Jun 23, 2006 | 23.42 | 24.08 | 23.28 | 23.61 | 494,100 | +0.23(+0.98%) |
Jun 22, 2006 | 23.11 | 23.42 | 22.97 | 23.38 | 500,900 | +0.35(+1.52%) |
Jun 21, 2006 | 22.56 | 23.03 | 22.41 | 23.03 | 527,200 | +0.62(+2.77%) |
Jun 20, 2006 | 22.17 | 22.56 | 22.17 | 22.41 | 393,500 | +0.25(+1.13%) |
Jun 19, 2006 | 22.50 | 22.50 | 21.88 | 22.16 | 469,100 | -0.43(-1.90%) |
Jun 16, 2006 | 22.95 | 22.95 | 22.51 | 22.59 | 481,500 | -0.31(-1.35%) |
Jun 15, 2006 | 22.68 | 22.95 | 22.47 | 22.90 | 921,000 | +0.62(+2.78%) |
Jun 14, 2006 | 21.85 | 22.45 | 21.83 | 22.28 | 991,900 | -0.04(-0.18%) |
Jun 13, 2006 | 23.50 | 23.66 | 22.00 | 22.32 | 1,430,700 | -1.66(-6.92%) |
Jun 12, 2006 | 24.85 | 25.04 | 23.97 | 23.98 | 483,600 | -0.69(-2.80%) |
Jun 09, 2006 | 24.66 | 25.08 | 24.26 | 24.67 | 411,400 | +0.24(+0.98%) |
Jun 08, 2006 | 24.30 | 24.43 | 23.10 | 24.43 | 970,700 | -0.30(-1.21%) |
Jun 07, 2006 | 25.02 | 25.13 | 24.68 | 24.73 | 401,000 | -0.31(-1.24%) |
Jun 06, 2006 | 25.02 | 25.18 | 24.39 | 25.04 | 713,300 | -0.44(-1.73%) |
Jun 05, 2006 | 25.95 | 26.00 | 25.42 | 25.48 | 467,200 | -0.09(-0.35%) |
Jun 02, 2006 | 25.33 | 25.70 | 25.31 | 25.57 | 384,900 | +0.47(+1.87%) |
Jun 01, 2006 | 24.48 | 25.70 | 24.48 | 25.10 | 777,000 | +0.03(+0.12%) |
May 31, 2006 | 24.55 | 25.48 | 24.50 | 25.07 | 1,341,200 | +0.51(+2.08%) |
May 30, 2006 | 24.45 | 24.75 | 24.27 | 24.56 | 576,900 | +0.81(+3.41%) |
May 26, 2006 | 23.72 | 23.90 | 23.51 | 23.75 | 408,900 | +0.20(+0.85%) |
May 25, 2006 | 22.62 | 23.55 | 22.60 | 23.55 | 508,900 | +1.17(+5.23%) |
May 24, 2006 | 22.74 | 22.74 | 22.20 | 22.38 | 430,800 | -0.49(-2.14%) |
May 23, 2006 | 22.70 | 23.50 | 22.36 | 22.87 | 837,100 | +0.75(+3.39%) |
May 22, 2006 | 22.20 | 22.20 | 20.35 | 22.12 | 1,460,100 | -0.33(-1.47%) |
May 19, 2006 | 22.95 | 22.95 | 21.16 | 22.45 | 2,221,900 | -0.65(-2.81%) |
May 18, 2006 | 23.65 | 23.80 | 23.04 | 23.10 | 880,400 | -0.84(-3.51%) |
May 17, 2006 | 24.56 | 24.62 | 23.76 | 23.94 | 533,100 | -0.55(-2.25%) |
May 16, 2006 | 24.25 | 24.66 | 23.95 | 24.49 | 534,400 | +0.33(+1.37%) |
May 15, 2006 | 24.45 | 25.31 | 23.57 | 24.16 | 1,593,700 | -1.46(-5.70%) |
May 12, 2006 | 26.52 | 26.52 | 25.57 | 25.62 | 756,200 | -1.10(-4.12%) |
May 11, 2006 | 26.97 | 27.24 | 26.65 | 26.72 | 683,800 | +0.27(+1.02%) |
May 10, 2006 | 26.18 | 26.45 | 26.01 | 26.45 | 502,000 | +0.47(+1.81%) |
May 09, 2006 | 25.25 | 26.00 | 25.23 | 25.98 | 426,200 | +0.80(+3.18%) |
May 08, 2006 | 25.08 | 25.22 | 24.71 | 25.18 | 518,400 | +0.10(+0.40%) |
May 05, 2006 | 24.96 | 25.20 | 24.91 | 25.08 | 411,900 | +0.12(+0.48%) |
May 04, 2006 | 25.27 | 25.27 | 24.82 | 24.96 | 457,800 | -0.25(-0.99%) |
May 03, 2006 | 25.59 | 25.60 | 24.94 | 25.21 | 475,400 | -0.17(-0.67%) |
May 02, 2006 | 25.25 | 25.50 | 25.20 | 25.38 | 486,400 | +0.30(+1.20%) |
May 01, 2006 | 24.64 | 25.09 | 24.54 | 25.08 | 674,600 | +0.52(+2.12%) |
Apr 28, 2006 | 24.15 | 24.62 | 24.14 | 24.56 | 374,000 | +0.46(+1.91%) |
Apr 27, 2006 | 24.60 | 24.61 | 23.97 | 24.10 | 667,800 | -0.51(-2.07%) |
Apr 26, 2006 | 24.71 | 25.00 | 24.60 | 24.61 | 606,000 | -0.06(-0.24%) |
Apr 25, 2006 | 24.60 | 24.82 | 24.45 | 24.67 | 716,200 | +0.22(+0.90%) |
Apr 24, 2006 | 24.98 | 25.00 | 24.25 | 24.45 | 1,281,000 | +0.20(+0.82%) |
Apr 21, 2006 | 23.53 | 24.32 | 23.53 | 24.25 | 688,700 | +0.64(+2.71%) |
Apr 20, 2006 | 23.95 | 23.95 | 23.32 | 23.61 | 792,000 | -0.41(-1.71%) |
Apr 19, 2006 | 24.07 | 24.22 | 23.86 | 24.02 | 853,900 | -0.03(-0.12%) |
Apr 18, 2006 | 23.45 | 24.07 | 23.45 | 24.05 | 962,300 | +0.73(+3.13%) |
Apr 17, 2006 | 23.02 | 23.61 | 23.00 | 23.32 | 1,583,900 | +1.18(+5.33%) |
Apr 13, 2006 | 22.41 | 22.33 | 21.94 | 22.14 | 360,300 | -0.27(-1.20%) |
Apr 12, 2006 | 22.55 | 22.59 | 22.25 | 22.41 | 300,700 | -0.14(-0.62%) |
Apr 11, 2006 | 22.45 | 22.79 | 22.45 | 22.55 | 599,900 | -0.15(-0.66%) |
Apr 10, 2006 | 22.49 | 22.74 | 22.41 | 22.70 | 566,500 | +0.45(+2.02%) |
Apr 07, 2006 | 22.17 | 22.28 | 21.86 | 22.25 | 392,100 | +0.09(+0.41%) |
Apr 06, 2006 | 21.80 | 22.20 | 21.80 | 22.16 | 448,300 | +0.36(+1.65%) |
Apr 05, 2006 | 21.67 | 21.96 | 21.66 | 21.80 | 368,100 | +0.13(+0.60%) |
Apr 04, 2006 | 21.37 | 21.75 | 21.33 | 21.67 | 432,300 | -0.08(-0.37%) |