Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.73 | 24.75 | 24.34 | 24.75 | 570,744 | +0.08(+0.32%) |
Jun 29, 2006 | 24.19 | 24.82 | 24.15 | 24.67 | 583,405 | +0.56(+2.33%) |
Jun 28, 2006 | 23.80 | 24.14 | 23.64 | 24.11 | 349,688 | +0.30(+1.26%) |
Jun 27, 2006 | 23.47 | 23.92 | 23.36 | 23.81 | 520,228 | +0.40(+1.72%) |
Jun 26, 2006 | 22.97 | 23.47 | 22.97 | 23.41 | 300,691 | +0.46(+2.00%) |
Jun 23, 2006 | 22.95 | 23.11 | 22.77 | 22.95 | 218,523 | +0.02(+0.07%) |
Jun 22, 2006 | 22.99 | 23.20 | 22.74 | 22.94 | 250,175 | -0.05(-0.21%) |
Jun 21, 2006 | 22.79 | 23.17 | 22.68 | 22.98 | 238,781 | +0.27(+1.18%) |
Jun 20, 2006 | 22.91 | 23.04 | 22.58 | 22.72 | 239,034 | -0.09(-0.38%) |
Jun 19, 2006 | 23.08 | 23.13 | 22.55 | 22.80 | 290,816 | -0.26(-1.13%) |
Jun 16, 2006 | 23.32 | 23.50 | 23.03 | 23.06 | 900,556 | -0.30(-1.28%) |
Jun 15, 2006 | 22.88 | 23.48 | 22.80 | 23.36 | 261,443 | +0.64(+2.82%) |
Jun 14, 2006 | 22.51 | 22.78 | 22.19 | 22.72 | 321,582 | +0.21(+0.91%) |
Jun 13, 2006 | 22.67 | 23.10 | 22.48 | 22.52 | 350,068 | -0.29(-1.28%) |
Jun 12, 2006 | 23.10 | 23.22 | 22.79 | 22.81 | 279,295 | -0.22(-0.96%) |
Jun 09, 2006 | 23.42 | 23.53 | 22.91 | 23.03 | 253,340 | -0.32(-1.39%) |
Jun 08, 2006 | 23.30 | 23.46 | 22.63 | 23.36 | 532,509 | +0.51(+2.21%) |
Jun 07, 2006 | 22.92 | 23.17 | 22.64 | 22.85 | 481,107 | -0.06(-0.24%) |
Jun 06, 2006 | 23.02 | 23.05 | 22.56 | 22.91 | 297,146 | +0.04(+0.17%) |
Jun 05, 2006 | 23.39 | 23.49 | 22.86 | 22.87 | 370,072 | -0.66(-2.79%) |
Jun 02, 2006 | 23.62 | 23.65 | 23.20 | 23.52 | 353,740 | +0.19(+0.81%) |
Jun 01, 2006 | 23.25 | 23.47 | 23.03 | 23.33 | 627,844 | +0.34(+1.48%) |
May 31, 2006 | 22.35 | 23.10 | 22.31 | 22.99 | 615,183 | +0.89(+4.04%) |
May 30, 2006 | 22.47 | 22.53 | 22.10 | 22.10 | 168,007 | -0.47(-2.10%) |
May 26, 2006 | 22.71 | 22.76 | 22.52 | 22.57 | 122,302 | -0.01(-0.03%) |
May 25, 2006 | 22.38 | 22.70 | 22.25 | 22.58 | 230,551 | +0.39(+1.74%) |
May 24, 2006 | 21.96 | 22.33 | 21.57 | 22.19 | 239,920 | +0.19(+0.86%) |
May 23, 2006 | 22.49 | 22.56 | 21.93 | 22.01 | 216,498 | -0.33(-1.48%) |
May 22, 2006 | 22.12 | 22.59 | 21.96 | 22.34 | 334,875 | +0.24(+1.07%) |
May 19, 2006 | 21.64 | 22.19 | 21.62 | 22.10 | 306,009 | +0.34(+1.56%) |
May 18, 2006 | 21.98 | 22.13 | 21.73 | 21.76 | 207,509 | -0.14(-0.65%) |
May 17, 2006 | 22.03 | 22.23 | 21.79 | 21.90 | 190,417 | -0.21(-0.96%) |
May 16, 2006 | 22.46 | 22.46 | 22.01 | 22.12 | 188,138 | -0.30(-1.34%) |
May 15, 2006 | 22.35 | 22.54 | 22.08 | 22.42 | 215,991 | -0.02(-0.11%) |
May 12, 2006 | 22.33 | 22.55 | 22.09 | 22.44 | 269,546 | +0.07(+0.32%) |
May 11, 2006 | 22.71 | 22.71 | 22.20 | 22.37 | 282,333 | -0.44(-1.94%) |
May 10, 2006 | 22.93 | 23.02 | 22.66 | 22.81 | 162,943 | -0.16(-0.69%) |
May 09, 2006 | 22.98 | 23.02 | 22.79 | 22.97 | 161,803 | -0.09(-0.38%) |
May 08, 2006 | 22.87 | 23.37 | 22.77 | 23.06 | 201,431 | +0.12(+0.52%) |
May 05, 2006 | 23.09 | 23.37 | 22.92 | 22.94 | 254,860 | -0.03(-0.14%) |
May 04, 2006 | 22.69 | 23.02 | 22.64 | 22.97 | 314,365 | +0.32(+1.39%) |
May 03, 2006 | 22.27 | 22.79 | 22.03 | 22.65 | 435,148 | +0.50(+2.25%) |
May 02, 2006 | 22.20 | 22.26 | 21.97 | 22.16 | 195,734 | +0.06(+0.25%) |
May 01, 2006 | 21.92 | 22.42 | 21.91 | 22.10 | 298,919 | +0.21(+0.94%) |
Apr 28, 2006 | 21.64 | 21.98 | 21.63 | 21.89 | 133,950 | +0.16(+0.73%) |
Apr 27, 2006 | 21.37 | 22.09 | 21.33 | 21.74 | 176,870 | +0.18(+0.84%) |
Apr 26, 2006 | 21.64 | 21.88 | 21.54 | 21.55 | 116,731 | -0.02(-0.07%) |
Apr 25, 2006 | 21.81 | 21.81 | 21.42 | 21.57 | 132,684 | -0.22(-1.01%) |
Apr 24, 2006 | 21.68 | 21.82 | 21.66 | 21.79 | 159,651 | -0.05(-0.22%) |
Apr 21, 2006 | 22.47 | 22.47 | 21.73 | 21.84 | 174,084 | -0.41(-1.85%) |
Apr 20, 2006 | 22.04 | 22.31 | 21.91 | 22.25 | 175,350 | +0.16(+0.71%) |
Apr 19, 2006 | 21.92 | 22.29 | 21.89 | 22.09 | 141,926 | +0.14(+0.65%) |
Apr 18, 2006 | 21.51 | 21.97 | 21.50 | 21.95 | 205,483 | +0.44(+2.06%) |
Apr 17, 2006 | 21.46 | 21.59 | 21.23 | 21.51 | 253,467 | +0.00(+0.00%) |
Apr 13, 2006 | 21.65 | 21.83 | 20.90 | 21.51 | 207,888 | -0.14(-0.66%) |
Apr 12, 2006 | 21.48 | 21.73 | 21.48 | 21.65 | 113,313 | +0.14(+0.66%) |
Apr 11, 2006 | 21.77 | 21.86 | 21.47 | 21.51 | 132,051 | -0.28(-1.30%) |
Apr 10, 2006 | 21.92 | 22.05 | 21.66 | 21.79 | 208,648 | -0.16(-0.72%) |
Apr 07, 2006 | 22.27 | 22.40 | 21.82 | 21.95 | 226,753 | -0.21(-0.96%) |
Apr 06, 2006 | 22.24 | 22.33 | 22.11 | 22.16 | 213,586 | -0.13(-0.57%) |
Apr 05, 2006 | 22.38 | 22.54 | 22.20 | 22.29 | 182,187 | -0.20(-0.88%) |
Apr 04, 2006 | 22.02 | 22.68 | 21.88 | 22.49 | 452,240 | +0.49(+2.23%) |