Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.73 | 23.92 | 23.57 | 23.86 | 734,756 | +0.43(+1.84%) |
Jun 29, 2006 | 22.63 | 23.44 | 22.61 | 23.43 | 800,174 | +0.95(+4.21%) |
Jun 28, 2006 | 22.45 | 22.54 | 22.27 | 22.48 | 452,816 | +0.21(+0.95%) |
Jun 27, 2006 | 22.92 | 22.92 | 22.25 | 22.27 | 769,689 | -0.64(-2.81%) |
Jun 26, 2006 | 22.75 | 22.95 | 22.67 | 22.92 | 529,439 | +0.31(+1.37%) |
Jun 23, 2006 | 22.53 | 22.82 | 22.47 | 22.61 | 403,217 | -0.25(-1.09%) |
Jun 22, 2006 | 22.95 | 23.02 | 22.76 | 22.85 | 455,947 | -0.24(-1.05%) |
Jun 21, 2006 | 22.68 | 23.20 | 22.68 | 23.10 | 900,854 | +0.26(+1.14%) |
Jun 20, 2006 | 22.61 | 22.96 | 22.58 | 22.84 | 705,260 | +0.43(+1.92%) |
Jun 19, 2006 | 22.84 | 22.84 | 22.39 | 22.41 | 532,076 | -0.07(-0.32%) |
Jun 16, 2006 | 22.72 | 22.75 | 22.39 | 22.48 | 699,822 | -0.09(-0.40%) |
Jun 15, 2006 | 22.11 | 22.65 | 22.11 | 22.57 | 932,987 | +0.98(+4.55%) |
Jun 14, 2006 | 21.57 | 21.69 | 21.38 | 21.59 | 1,245,246 | +0.50(+2.39%) |
Jun 13, 2006 | 21.53 | 21.84 | 21.08 | 21.08 | 1,467,699 | -0.79(-3.61%) |
Jun 12, 2006 | 22.30 | 22.34 | 21.87 | 21.87 | 729,153 | -0.43(-1.93%) |
Jun 09, 2006 | 22.33 | 22.50 | 22.21 | 22.30 | 714,323 | +0.01(+0.03%) |
Jun 08, 2006 | 22.30 | 22.39 | 21.81 | 22.30 | 1,083,596 | -0.48(-2.11%) |
Jun 07, 2006 | 22.68 | 23.05 | 22.62 | 22.78 | 551,520 | -0.12(-0.50%) |
Jun 06, 2006 | 23.01 | 23.04 | 22.64 | 22.89 | 1,002,194 | -0.32(-1.39%) |
Jun 05, 2006 | 23.68 | 23.73 | 23.19 | 23.21 | 748,268 | -0.75(-3.12%) |
Jun 02, 2006 | 24.12 | 24.16 | 23.70 | 23.96 | 722,232 | +0.07(+0.28%) |
Jun 01, 2006 | 23.37 | 23.92 | 23.33 | 23.89 | 608,534 | +0.10(+0.41%) |
May 31, 2006 | 23.51 | 23.83 | 23.46 | 23.80 | 524,990 | +0.50(+2.14%) |
May 30, 2006 | 23.63 | 23.64 | 23.29 | 23.30 | 738,710 | -0.69(-2.86%) |
May 26, 2006 | 23.93 | 24.01 | 23.67 | 23.98 | 989,506 | -0.10(-0.43%) |
May 25, 2006 | 23.79 | 24.10 | 23.64 | 24.09 | 592,715 | +0.57(+2.43%) |
May 24, 2006 | 23.76 | 23.82 | 23.32 | 23.52 | 1,493,405 | -0.55(-2.27%) |
May 23, 2006 | 24.04 | 24.28 | 24.00 | 24.06 | 880,092 | +0.39(+1.64%) |
May 22, 2006 | 23.64 | 23.78 | 23.30 | 23.67 | 876,961 | -0.60(-2.48%) |
May 19, 2006 | 24.09 | 24.30 | 23.91 | 24.27 | 851,255 | +0.42(+1.76%) |
May 18, 2006 | 23.94 | 24.15 | 23.78 | 23.86 | 871,359 | +0.31(+1.31%) |
May 17, 2006 | 24.53 | 24.61 | 23.43 | 23.55 | 1,504,280 | -1.29(-5.18%) |
May 16, 2006 | 24.91 | 25.02 | 24.70 | 24.83 | 675,435 | +0.21(+0.86%) |
May 15, 2006 | 24.57 | 24.82 | 24.43 | 24.62 | 902,832 | -0.36(-1.43%) |
May 12, 2006 | 25.42 | 25.45 | 24.91 | 24.98 | 1,116,882 | -0.65(-2.53%) |
May 11, 2006 | 26.10 | 26.10 | 25.58 | 25.63 | 664,065 | -0.22(-0.85%) |
May 10, 2006 | 25.82 | 25.91 | 25.72 | 25.85 | 642,973 | +0.03(+0.12%) |
May 09, 2006 | 25.63 | 25.86 | 25.59 | 25.82 | 535,371 | +0.16(+0.62%) |
May 08, 2006 | 25.60 | 25.72 | 25.56 | 25.66 | 775,127 | +0.20(+0.79%) |
May 05, 2006 | 25.29 | 25.46 | 25.18 | 25.46 | 702,788 | +0.63(+2.54%) |
May 04, 2006 | 24.49 | 24.93 | 24.46 | 24.83 | 465,010 | +0.43(+1.77%) |
May 03, 2006 | 24.41 | 24.46 | 24.30 | 24.40 | 618,915 | -0.38(-1.52%) |
May 02, 2006 | 24.71 | 24.80 | 24.58 | 24.77 | 510,489 | +0.21(+0.87%) |
May 01, 2006 | 24.85 | 24.88 | 24.51 | 24.56 | 456,771 | -0.07(-0.27%) |
Apr 28, 2006 | 24.64 | 24.81 | 24.55 | 24.63 | 421,014 | -0.09(-0.37%) |
Apr 27, 2006 | 24.32 | 24.83 | 24.25 | 24.72 | 591,067 | +0.19(+0.77%) |
Apr 26, 2006 | 24.34 | 24.55 | 24.34 | 24.53 | 533,723 | +0.35(+1.43%) |
Apr 25, 2006 | 24.23 | 24.26 | 24.01 | 24.18 | 544,599 | +0.02(+0.10%) |
Apr 24, 2006 | 24.07 | 24.21 | 23.95 | 24.16 | 625,341 | -0.23(-0.95%) |
Apr 21, 2006 | 24.39 | 24.52 | 24.29 | 24.39 | 871,359 | +0.18(+0.73%) |
Apr 20, 2006 | 24.25 | 24.28 | 24.09 | 24.21 | 577,555 | +0.08(+0.33%) |
Apr 19, 2006 | 23.81 | 24.16 | 23.81 | 24.14 | 582,169 | +0.54(+2.29%) |
Apr 18, 2006 | 23.29 | 23.64 | 23.19 | 23.59 | 747,114 | +0.41(+1.78%) |
Apr 17, 2006 | 23.13 | 23.34 | 23.13 | 23.18 | 397,285 | +0.14(+0.61%) |
Apr 13, 2006 | 23.07 | 23.12 | 22.92 | 23.04 | 369,767 | -0.03(-0.13%) |
Apr 12, 2006 | 22.96 | 23.18 | 22.95 | 23.07 | 422,826 | +0.16(+0.69%) |
Apr 11, 2006 | 23.29 | 23.30 | 22.85 | 22.92 | 552,838 | -0.33(-1.41%) |
Apr 10, 2006 | 23.24 | 23.35 | 23.19 | 23.24 | 395,143 | +0.00(+0.00%) |
Apr 07, 2006 | 23.59 | 23.66 | 23.21 | 23.24 | 591,397 | -0.54(-2.27%) |
Apr 06, 2006 | 23.71 | 23.79 | 23.64 | 23.78 | 575,907 | -0.17(-0.71%) |
Apr 05, 2006 | 23.98 | 24.07 | 23.86 | 23.95 | 516,751 | -0.05(-0.20%) |
Apr 04, 2006 | 23.98 | 24.07 | 23.90 | 24.00 | 1,125,285 | +0.12(+0.51%) |