Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.03 | 26.05 | 24.84 | 26.05 | 4,844,193 | +1.08(+4.31%) |
Jun 29, 2006 | 24.42 | 25.14 | 24.21 | 24.97 | 894,508 | +0.96(+4.01%) |
Jun 28, 2006 | 24.06 | 24.09 | 23.78 | 24.01 | 591,785 | -0.09(-0.37%) |
Jun 27, 2006 | 24.17 | 24.37 | 23.95 | 24.10 | 870,328 | -0.06(-0.24%) |
Jun 26, 2006 | 23.56 | 24.16 | 23.56 | 24.16 | 825,422 | +0.69(+2.93%) |
Jun 23, 2006 | 23.74 | 23.75 | 23.37 | 23.47 | 810,034 | -0.43(-1.81%) |
Jun 22, 2006 | 24.13 | 24.17 | 23.74 | 23.90 | 529,607 | -0.33(-1.37%) |
Jun 21, 2006 | 24.11 | 24.39 | 23.95 | 24.23 | 595,396 | +0.08(+0.34%) |
Jun 20, 2006 | 24.00 | 24.49 | 23.84 | 24.15 | 659,301 | +0.12(+0.50%) |
Jun 19, 2006 | 24.39 | 24.42 | 23.92 | 24.03 | 376,048 | -0.34(-1.39%) |
Jun 16, 2006 | 24.45 | 24.53 | 24.20 | 24.37 | 1,440,602 | -0.14(-0.57%) |
Jun 15, 2006 | 24.01 | 24.63 | 23.94 | 24.51 | 433,829 | +0.62(+2.59%) |
Jun 14, 2006 | 23.86 | 24.06 | 23.76 | 23.89 | 471,041 | -0.06(-0.27%) |
Jun 13, 2006 | 24.37 | 24.65 | 23.89 | 23.95 | 569,960 | -0.57(-2.34%) |
Jun 12, 2006 | 25.19 | 25.19 | 24.46 | 24.53 | 445,448 | -0.69(-2.75%) |
Jun 09, 2006 | 25.12 | 25.31 | 24.96 | 25.22 | 256,089 | +0.22(+0.87%) |
Jun 08, 2006 | 25.02 | 25.09 | 24.36 | 25.00 | 422,681 | -0.09(-0.36%) |
Jun 07, 2006 | 24.92 | 25.63 | 24.88 | 25.09 | 291,103 | +0.20(+0.82%) |
Jun 06, 2006 | 25.46 | 25.46 | 24.55 | 24.89 | 563,993 | -0.57(-2.25%) |
Jun 05, 2006 | 25.88 | 26.35 | 25.22 | 25.46 | 539,970 | -0.48(-1.84%) |
Jun 02, 2006 | 25.48 | 26.14 | 25.16 | 25.94 | 609,370 | +0.45(+1.75%) |
Jun 01, 2006 | 24.84 | 25.56 | 24.84 | 25.49 | 458,166 | +0.72(+2.90%) |
May 31, 2006 | 24.77 | 25.15 | 24.44 | 24.77 | 688,505 | +0.05(+0.21%) |
May 30, 2006 | 25.16 | 25.27 | 24.72 | 24.72 | 391,121 | -0.43(-1.72%) |
May 26, 2006 | 25.70 | 25.72 | 24.95 | 25.16 | 734,040 | +0.11(+0.46%) |
May 25, 2006 | 24.65 | 25.15 | 24.35 | 25.04 | 587,389 | +0.66(+2.72%) |
May 24, 2006 | 24.53 | 24.70 | 24.18 | 24.38 | 710,958 | -0.22(-0.88%) |
May 23, 2006 | 25.06 | 25.24 | 24.53 | 24.60 | 366,941 | -0.20(-0.82%) |
May 22, 2006 | 24.81 | 24.84 | 24.42 | 24.80 | 437,911 | -0.08(-0.31%) |
May 19, 2006 | 25.25 | 25.48 | 24.44 | 24.88 | 490,040 | -0.38(-1.49%) |
May 18, 2006 | 25.48 | 25.86 | 25.23 | 25.25 | 784,598 | +0.03(+0.13%) |
May 17, 2006 | 25.69 | 25.72 | 25.22 | 25.22 | 515,790 | -0.46(-1.81%) |
May 16, 2006 | 25.60 | 25.91 | 25.59 | 25.69 | 184,020 | +0.05(+0.20%) |
May 15, 2006 | 25.49 | 26.05 | 25.39 | 25.63 | 370,552 | -0.02(-0.07%) |
May 12, 2006 | 26.40 | 26.41 | 25.55 | 25.65 | 577,340 | -0.80(-3.01%) |
May 11, 2006 | 26.75 | 27.02 | 26.42 | 26.45 | 1,075,859 | -0.24(-0.91%) |
May 10, 2006 | 26.43 | 26.83 | 26.38 | 26.69 | 406,508 | +0.37(+1.40%) |
May 09, 2006 | 26.12 | 26.51 | 26.10 | 26.32 | 327,845 | +0.20(+0.76%) |
May 08, 2006 | 25.95 | 26.30 | 25.89 | 26.13 | 414,987 | +0.18(+0.71%) |
May 05, 2006 | 26.05 | 26.27 | 25.78 | 25.94 | 426,292 | +0.17(+0.67%) |
May 04, 2006 | 25.44 | 26.08 | 25.44 | 25.77 | 399,757 | +0.36(+1.40%) |
May 03, 2006 | 25.41 | 25.60 | 25.35 | 25.41 | 691,018 | -0.10(-0.37%) |
May 02, 2006 | 25.89 | 25.89 | 25.45 | 25.51 | 905,656 | -0.38(-1.48%) |
May 01, 2006 | 26.27 | 26.44 | 25.84 | 25.89 | 1,152,011 | -0.31(-1.19%) |
Apr 28, 2006 | 26.08 | 26.51 | 25.95 | 26.20 | 471,041 | +0.03(+0.12%) |
Apr 27, 2006 | 26.05 | 26.49 | 25.83 | 26.17 | 520,344 | +0.03(+0.10%) |
Apr 26, 2006 | 26.46 | 26.50 | 26.05 | 26.14 | 463,505 | -0.16(-0.61%) |
Apr 25, 2006 | 26.60 | 26.60 | 26.19 | 26.30 | 824,165 | -0.22(-0.84%) |
Apr 24, 2006 | 26.65 | 26.69 | 26.44 | 26.53 | 955,743 | -0.23(-0.86%) |
Apr 21, 2006 | 26.66 | 26.81 | 26.44 | 26.76 | 761,831 | +0.10(+0.36%) |
Apr 20, 2006 | 26.43 | 26.75 | 26.39 | 26.66 | 880,062 | +0.29(+1.11%) |
Apr 19, 2006 | 25.98 | 26.68 | 25.95 | 26.37 | 1,823,873 | +0.50(+1.95%) |
Apr 18, 2006 | 25.48 | 26.11 | 25.48 | 25.86 | 1,785,719 | +0.53(+2.09%) |
Apr 17, 2006 | 25.22 | 25.53 | 25.22 | 25.34 | 1,171,794 | +0.18(+0.71%) |
Apr 13, 2006 | 25.88 | 25.88 | 25.08 | 25.16 | 785,540 | -0.73(-2.81%) |
Apr 12, 2006 | 25.92 | 26.29 | 25.83 | 25.88 | 608,271 | +0.01(+0.02%) |
Apr 11, 2006 | 26.07 | 26.23 | 25.88 | 25.88 | 584,719 | -0.13(-0.49%) |
Apr 10, 2006 | 26.18 | 26.42 | 25.98 | 26.00 | 695,571 | -0.17(-0.66%) |
Apr 07, 2006 | 26.34 | 26.49 | 26.13 | 26.18 | 1,289,555 | -0.11(-0.44%) |
Apr 06, 2006 | 26.27 | 26.44 | 26.13 | 26.29 | 687,720 | +0.01(+0.05%) |
Apr 05, 2006 | 26.09 | 26.54 | 26.09 | 26.28 | 603,090 | +0.13(+0.49%) |
Apr 04, 2006 | 26.36 | 26.49 | 26.07 | 26.15 | 897,962 | +0.04(+0.15%) |