Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.15 | 24.69 | 23.97 | 24.60 | 48,455 | +0.72(+3.02%) |
Jun 29, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | -0.34(-1.40%) |
Jun 28, 2006 | 23.60 | 24.32 | 23.60 | 24.22 | 154,506 | +0.47(+1.98%) |
Jun 27, 2006 | 23.95 | 24.00 | 23.65 | 23.75 | 26,019 | +0.05(+0.21%) |
Jun 23, 2006 | 23.66 | 23.96 | 23.66 | 23.70 | 22,177 | +0.19(+0.81%) |
Jun 22, 2006 | 22.95 | 24.10 | 22.95 | 23.51 | 55,838 | +0.41(+1.77%) |
Jun 21, 2006 | 22.75 | 23.10 | 22.66 | 23.10 | 31,485 | +0.15(+0.65%) |
Jun 20, 2006 | 23.10 | 23.30 | 22.00 | 22.95 | 231,349 | -0.31(-1.33%) |
Jun 19, 2006 | 24.52 | 24.59 | 23.26 | 23.26 | 75,115 | -1.26(-5.14%) |
Jun 16, 2006 | 24.31 | 24.64 | 24.31 | 24.52 | 20,649 | +0.11(+0.45%) |
Jun 15, 2006 | 24.00 | 24.50 | 23.85 | 24.41 | 79,398 | +0.41(+1.71%) |
Jun 14, 2006 | 24.00 | 24.08 | 23.25 | 24.00 | 114,149 | -0.50(-2.04%) |
Jun 13, 2006 | 25.00 | 25.00 | 24.21 | 24.50 | 68,689 | -0.40(-1.61%) |
Jun 12, 2006 | 24.79 | 25.05 | 24.79 | 24.90 | 26,624 | -0.10(-0.40%) |
Jun 09, 2006 | 25.00 | 25.00 | 24.60 | 25.00 | 46,041 | -0.05(-0.20%) |
Jun 08, 2006 | 25.02 | 25.20 | 24.60 | 25.05 | 44,053 | -0.29(-1.14%) |
Jun 07, 2006 | 25.00 | 25.42 | 24.96 | 25.34 | 68,476 | +0.42(+1.69%) |
Jun 06, 2006 | 25.35 | 25.35 | 24.89 | 24.92 | 149,614 | -0.38(-1.50%) |
Jun 05, 2006 | 25.40 | 25.40 | 25.22 | 25.30 | 224,498 | -0.10(-0.39%) |
Jun 02, 2006 | 24.50 | 25.49 | 24.50 | 25.40 | 457,347 | +0.67(+2.71%) |
Jun 01, 2006 | 24.95 | 24.95 | 24.60 | 24.73 | 20,920 | -0.11(-0.44%) |
May 31, 2006 | 24.75 | 24.95 | 24.59 | 24.84 | 62,057 | +0.34(+1.39%) |
May 30, 2006 | 24.85 | 24.85 | 24.40 | 24.50 | 33,522 | +0.10(+0.41%) |
May 26, 2006 | 25.00 | 25.00 | 24.25 | 24.40 | 69,362 | -0.11(-0.45%) |
May 25, 2006 | 25.00 | 25.25 | 24.51 | 24.51 | 61,978 | -0.03(-0.12%) |
May 24, 2006 | 25.24 | 25.39 | 24.54 | 24.54 | 176,178 | -0.56(-2.23%) |
May 23, 2006 | 25.05 | 25.34 | 25.05 | 25.10 | 86,172 | +0.30(+1.21%) |
May 22, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 19, 2006 | 25.75 | 25.75 | 24.50 | 24.80 | 86,621 | -1.05(-4.06%) |
May 18, 2006 | 25.35 | 26.00 | 25.35 | 25.85 | 51,900 | +0.35(+1.37%) |
May 17, 2006 | 26.25 | 26.25 | 25.50 | 25.50 | 28,156 | -0.42(-1.62%) |
May 16, 2006 | 25.51 | 26.05 | 25.51 | 25.92 | 61,021 | +0.14(+0.54%) |
May 15, 2006 | 25.26 | 26.25 | 25.26 | 25.78 | 33,863 | +0.33(+1.30%) |
May 12, 2006 | 25.11 | 26.00 | 25.11 | 25.45 | 72,920 | +0.30(+1.19%) |
May 11, 2006 | 26.19 | 26.19 | 25.15 | 25.15 | 89,641 | -0.43(-1.68%) |
May 10, 2006 | 26.24 | 26.50 | 25.58 | 25.58 | 47,884 | -0.91(-3.44%) |
May 09, 2006 | 26.25 | 26.50 | 26.25 | 26.49 | 20,671 | +0.14(+0.53%) |
May 08, 2006 | 26.70 | 26.75 | 26.32 | 26.35 | 25,230 | -0.35(-1.31%) |
May 05, 2006 | 26.75 | 26.98 | 26.56 | 26.70 | 20,746 | -0.17(-0.63%) |
May 04, 2006 | 26.80 | 26.94 | 26.51 | 26.87 | 26,959 | +0.15(+0.56%) |
May 03, 2006 | 26.77 | 26.77 | 26.60 | 26.72 | 43,132 | -0.02(-0.07%) |
May 02, 2006 | 26.95 | 27.15 | 26.60 | 26.74 | 125,646 | -0.16(-0.59%) |
May 01, 2006 | 26.98 | 26.98 | 26.51 | 26.90 | 22,314 | +0.10(+0.37%) |
Apr 28, 2006 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.30(-1.11%) |
Apr 27, 2006 | 26.70 | 27.10 | 26.60 | 27.10 | 88,973 | +0.50(+1.88%) |
Apr 26, 2006 | 26.01 | 26.75 | 26.01 | 26.60 | 317,740 | +0.50(+1.92%) |
Apr 25, 2006 | 25.96 | 26.10 | 25.85 | 26.10 | 147,886 | +0.28(+1.08%) |
Apr 24, 2006 | 25.35 | 25.95 | 25.35 | 25.82 | 22,523 | +0.22(+0.86%) |
Apr 21, 2006 | 25.30 | 25.75 | 25.11 | 25.60 | 46,019 | +0.59(+2.36%) |
Apr 20, 2006 | 25.75 | 25.75 | 25.01 | 25.01 | 40,527 | -0.64(-2.50%) |
Apr 19, 2006 | 25.60 | 25.75 | 25.40 | 25.65 | 160,449 | +0.15(+0.59%) |
Apr 18, 2006 | 25.60 | 25.60 | 25.35 | 25.50 | 39,405 | +0.05(+0.20%) |
Apr 17, 2006 | 25.50 | 25.59 | 25.33 | 25.45 | 46,035 | -0.05(-0.20%) |
Apr 13, 2006 | 25.45 | 25.50 | 25.31 | 25.50 | 31,935 | +0.05(+0.20%) |
Apr 12, 2006 | 25.09 | 25.50 | 25.06 | 25.45 | 76,895 | +0.45(+1.80%) |
Apr 11, 2006 | 25.00 | 25.10 | 24.78 | 25.00 | 134,938 | +0.10(+0.40%) |
Apr 10, 2006 | 24.90 | 25.12 | 24.80 | 24.90 | 126,183 | +0.08(+0.32%) |
Apr 07, 2006 | 24.90 | 24.90 | 24.61 | 24.82 | 137,065 | -0.03(-0.12%) |
Apr 06, 2006 | 24.90 | 24.99 | 24.75 | 24.85 | 43,344 | +0.15(+0.61%) |
Apr 05, 2006 | 24.74 | 24.75 | 24.61 | 24.70 | 55,380 | +0.15(+0.61%) |
Apr 04, 2006 | 24.35 | 24.77 | 24.25 | 24.55 | 67,571 | +0.55(+2.29%) |
Apr 03, 2006 | 24.35 | 24.60 | 24.00 | 24.00 | 72,200 | -0.12(-0.50%) |
Mar 31, 2006 | 24.60 | 24.60 | 24.12 | 24.12 | 38,520 | -0.48(-1.95%) |
Mar 30, 2006 | 24.85 | 24.85 | 24.55 | 24.60 | 156,379 | +0.03(+0.12%) |
Mar 29, 2006 | 24.51 | 24.74 | 24.51 | 24.57 | 40,683 | +0.06(+0.24%) |
Mar 28, 2006 | 24.89 | 24.89 | 24.51 | 24.51 | 21,658 | -0.21(-0.85%) |
Mar 27, 2006 | 24.95 | 24.95 | 24.71 | 24.72 | 48,015 | -0.12(-0.48%) |
Mar 24, 2006 | 25.20 | 25.20 | 24.75 | 24.84 | 163,283 | -0.34(-1.35%) |
Mar 21, 2006 | 24.80 | 25.28 | 24.80 | 25.18 | 33,778 | +0.28(+1.12%) |
Mar 20, 2006 | 25.00 | 25.50 | 24.75 | 24.90 | 60,344 | +0.32(+1.30%) |
Mar 17, 2006 | 25.40 | 25.49 | 24.58 | 24.58 | 97,914 | -0.74(-2.92%) |
Mar 16, 2006 | 25.45 | 25.60 | 25.31 | 25.32 | 132,747 | -0.01(-0.04%) |
Mar 15, 2006 | 25.50 | 25.50 | 25.25 | 25.33 | 22,060 | -0.08(-0.31%) |
Mar 14, 2006 | 25.74 | 25.74 | 25.40 | 25.41 | 58,429 | -0.09(-0.35%) |
Mar 13, 2006 | 25.50 | 25.50 | 25.30 | 25.50 | 21,463 | +0.19(+0.75%) |
Mar 10, 2006 | 25.25 | 25.55 | 25.16 | 25.31 | 62,496 | -0.10(-0.39%) |
Mar 09, 2006 | 25.26 | 25.63 | 25.26 | 25.41 | 36,524 | -0.33(-1.28%) |
Mar 08, 2006 | 25.90 | 25.90 | 25.50 | 25.74 | 78,909 | -0.16(-0.62%) |
Mar 07, 2006 | 25.75 | 25.90 | 25.74 | 25.90 | 53,673 | -0.05(-0.19%) |
Mar 06, 2006 | 25.80 | 26.01 | 25.75 | 25.95 | 151,329 | +0.15(+0.58%) |
Mar 03, 2006 | 25.89 | 25.89 | 25.78 | 25.80 | 29,084 | -0.09(-0.35%) |
Mar 02, 2006 | 25.23 | 26.10 | 25.16 | 25.89 | 103,313 | +0.69(+2.74%) |
Mar 01, 2006 | 25.15 | 25.20 | 25.05 | 25.20 | 149,471 | +0.08(+0.32%) |
Feb 28, 2006 | 24.75 | 25.14 | 24.67 | 25.12 | 134,039 | +0.37(+1.49%) |
Feb 27, 2006 | 24.80 | 24.97 | 24.75 | 24.75 | 51,577 | -0.15(-0.60%) |
Feb 24, 2006 | 24.90 | 24.95 | 24.76 | 24.90 | 131,068 | +0.00(+0.00%) |
Feb 23, 2006 | 24.99 | 24.99 | 24.80 | 24.90 | 48,953 | -0.09(-0.36%) |
Feb 22, 2006 | 24.55 | 24.99 | 24.53 | 24.99 | 27,265 | +0.39(+1.59%) |
Feb 21, 2006 | 24.70 | 24.74 | 24.50 | 24.60 | 41,244 | +0.60(+2.50%) |
Feb 17, 2006 | 24.30 | 24.30 | 23.95 | 24.00 | 169,780 | -0.75(-3.03%) |
Feb 15, 2006 | 24.56 | 24.93 | 24.56 | 24.75 | 39,820 | +0.44(+1.81%) |
Feb 14, 2006 | 24.05 | 24.49 | 23.92 | 24.31 | 53,814 | +0.06(+0.25%) |
Feb 13, 2006 | 24.45 | 24.45 | 24.06 | 24.25 | 48,258 | -0.25(-1.02%) |
Feb 10, 2006 | 24.40 | 24.60 | 24.24 | 24.50 | 61,527 | +0.10(+0.41%) |
Feb 09, 2006 | 24.00 | 24.48 | 24.00 | 24.40 | 22,596 | +0.46(+1.92%) |
Feb 08, 2006 | 23.90 | 24.20 | 23.50 | 23.94 | 39,406 | -1.16(-4.62%) |
Feb 07, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 06, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 03, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 02, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Feb 01, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 31, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 30, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 27, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 26, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 25, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 24, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 23, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 20, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 19, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 18, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 17, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 13, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 12, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 11, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 10, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 09, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 06, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 05, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 04, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jan 03, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 30, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 29, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 28, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 23, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 22, 2005 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Dec 21, 2005 | 25.20 | 25.25 | 25.10 | 25.10 | 38,600 | +0.00(+0.00%) |
Dec 20, 2005 | 25.20 | 25.25 | 25.10 | 25.10 | 38,600 | -0.02(-0.08%) |
Dec 19, 2005 | 25.05 | 25.25 | 25.05 | 25.12 | 25,472 | -0.09(-0.36%) |
Dec 16, 2005 | 25.40 | 25.59 | 25.10 | 25.21 | 228,935 | -0.19(-0.75%) |
Dec 15, 2005 | 24.79 | 25.40 | 24.79 | 25.40 | 90,049 | +0.40(+1.60%) |
Dec 14, 2005 | 24.65 | 25.10 | 24.65 | 25.00 | 142,792 | +0.29(+1.17%) |
Dec 13, 2005 | 24.20 | 24.71 | 24.20 | 24.71 | 103,529 | +0.51(+2.11%) |
Dec 12, 2005 | 24.05 | 24.25 | 24.00 | 24.20 | 140,628 | +0.30(+1.26%) |
Dec 09, 2005 | 23.75 | 24.12 | 23.75 | 23.90 | 42,335 | +0.01(+0.04%) |
Dec 08, 2005 | 24.00 | 24.00 | 23.75 | 23.89 | 17,248 | -0.01(-0.04%) |
Dec 07, 2005 | 23.99 | 24.20 | 23.65 | 23.90 | 73,902 | -0.08(-0.33%) |
Dec 06, 2005 | 23.75 | 24.05 | 23.75 | 23.98 | 160,219 | +0.13(+0.55%) |
Dec 05, 2005 | 24.14 | 24.25 | 23.75 | 23.85 | 30,813 | -0.06(-0.25%) |
Dec 02, 2005 | 24.74 | 24.74 | 23.81 | 23.91 | 77,238 | +0.11(+0.46%) |
Dec 01, 2005 | 24.00 | 24.25 | 23.12 | 23.80 | 113,173 | -0.20(-0.83%) |
Nov 30, 2005 | 24.50 | 24.50 | 24.00 | 24.00 | 25,279 | -0.53(-2.16%) |
Nov 29, 2005 | 24.70 | 24.75 | 24.09 | 24.53 | 18,400 | -0.08(-0.33%) |
Nov 28, 2005 | 24.50 | 24.65 | 24.35 | 24.61 | 13,369 | +0.10(+0.41%) |
Nov 25, 2005 | 24.70 | 24.75 | 24.51 | 24.51 | 14,934 | -0.12(-0.49%) |
Nov 23, 2005 | 24.75 | 24.75 | 24.45 | 24.63 | 42,092 | -0.02(-0.08%) |
Nov 22, 2005 | 24.70 | 24.88 | 24.50 | 24.65 | 33,990 | -0.09(-0.36%) |
Nov 21, 2005 | 25.23 | 25.23 | 24.74 | 24.74 | 38,788 | -0.25(-1.00%) |
Nov 18, 2005 | 24.90 | 25.15 | 24.85 | 24.99 | 48,673 | +0.04(+0.16%) |
Nov 17, 2005 | 24.60 | 24.95 | 24.60 | 24.95 | 21,704 | +0.10(+0.40%) |
Nov 16, 2005 | 24.80 | 24.85 | 24.71 | 24.85 | 42,662 | +0.08(+0.32%) |
Nov 15, 2005 | 24.80 | 24.80 | 24.55 | 24.77 | 69,197 | -0.06(-0.24%) |
Nov 14, 2005 | 24.85 | 24.85 | 24.65 | 24.83 | 35,424 | -0.01(-0.04%) |
Nov 11, 2005 | 24.75 | 24.85 | 24.70 | 24.84 | 41,015 | +0.00(+0.00%) |
Nov 10, 2005 | 24.89 | 24.90 | 24.70 | 24.84 | 65,900 | -0.04(-0.16%) |
Nov 09, 2005 | 24.45 | 24.89 | 24.45 | 24.88 | 73,291 | +0.31(+1.26%) |
Nov 08, 2005 | 24.89 | 24.89 | 24.25 | 24.57 | 121,099 | -0.33(-1.33%) |
Nov 07, 2005 | 24.89 | 24.90 | 24.50 | 24.90 | 47,545 | +0.64(+2.64%) |
Nov 04, 2005 | 24.80 | 24.80 | 23.70 | 24.26 | 23,476 | -0.54(-2.18%) |
Nov 03, 2005 | 23.30 | 24.80 | 23.30 | 24.80 | 78,772 | +1.40(+5.98%) |