Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.50 | 25.25 | 24.34 | 24.50 | 84,438 | +0.40(+1.66%) |
Jun 29, 2006 | 24.10 | 24.10 | 24.10 | 24.10 | 0 | +0.10(+0.42%) |
Jun 28, 2006 | 24.00 | 24.05 | 23.65 | 24.00 | 38,780 | +0.50(+2.13%) |
Jun 27, 2006 | 23.50 | 24.00 | 23.50 | 23.50 | 32,979 | +0.10(+0.43%) |
Jun 23, 2006 | 23.40 | 23.75 | 23.35 | 23.40 | 30,905 | +0.10(+0.43%) |
Jun 22, 2006 | 23.30 | 23.95 | 23.30 | 23.30 | 47,765 | -0.25(-1.06%) |
Jun 21, 2006 | 23.55 | 24.00 | 23.35 | 23.55 | 58,185 | -0.25(-1.05%) |
Jun 20, 2006 | 23.80 | 24.10 | 23.60 | 23.80 | 44,062 | +0.20(+0.85%) |
Jun 19, 2006 | 23.60 | 24.35 | 23.60 | 23.60 | 34,818 | -0.15(-0.63%) |
Jun 16, 2006 | 23.75 | 24.25 | 23.75 | 23.75 | 45,492 | -0.25(-1.04%) |
Jun 15, 2006 | 24.00 | 24.00 | 23.40 | 24.00 | 43,508 | +1.10(+4.80%) |
Jun 14, 2006 | 22.90 | 23.90 | 22.90 | 22.90 | 71,328 | +0.00(+0.00%) |
Jun 13, 2006 | 22.90 | 23.40 | 22.70 | 22.90 | 66,212 | -0.30(-1.29%) |
Jun 12, 2006 | 23.20 | 23.55 | 22.95 | 23.20 | 41,139 | -0.05(-0.22%) |
Jun 09, 2006 | 23.25 | 23.80 | 23.20 | 23.25 | 36,546 | +0.25(+1.09%) |
Jun 08, 2006 | 23.00 | 23.60 | 23.00 | 23.00 | 30,772 | -0.40(-1.71%) |
Jun 07, 2006 | 23.40 | 23.95 | 23.40 | 23.40 | 55,030 | +0.10(+0.43%) |
Jun 06, 2006 | 23.30 | 23.90 | 23.30 | 23.30 | 38,544 | -0.65(-2.71%) |
Jun 05, 2006 | 23.95 | 24.30 | 23.95 | 23.95 | 40,837 | -0.45(-1.84%) |
Jun 02, 2006 | 24.40 | 24.50 | 24.05 | 24.40 | 62,148 | +0.50(+2.09%) |
Jun 01, 2006 | 23.90 | 24.10 | 23.65 | 23.90 | 216,242 | -0.15(-0.62%) |
May 31, 2006 | 24.05 | 24.05 | 23.65 | 24.05 | 59,425 | +0.20(+0.84%) |
May 30, 2006 | 23.85 | 24.10 | 23.80 | 23.85 | 146,447 | +0.15(+0.63%) |
May 26, 2006 | 23.70 | 24.00 | 23.60 | 23.70 | 717,742 | +0.05(+0.21%) |
May 25, 2006 | 23.65 | 24.05 | 23.55 | 23.65 | 116,600 | -0.25(-1.05%) |
May 24, 2006 | 23.90 | 24.35 | 23.40 | 23.90 | 481,213 | -0.90(-3.63%) |
May 23, 2006 | 24.80 | 25.15 | 24.70 | 24.80 | 692,935 | +0.25(+1.02%) |
May 22, 2006 | 24.55 | 25.05 | 24.50 | 24.55 | 340,216 | -0.05(-0.20%) |
May 19, 2006 | 24.60 | 25.10 | 24.55 | 24.60 | 314,620 | -0.25(-1.01%) |
May 18, 2006 | 24.85 | 25.30 | 24.80 | 24.85 | 633,234 | +0.45(+1.84%) |
May 17, 2006 | 26.15 | 25.55 | 24.40 | 24.40 | 95,443 | -1.75(-6.69%) |
May 16, 2006 | 26.15 | 26.45 | 26.00 | 26.15 | 68,673 | +0.15(+0.58%) |
May 15, 2006 | 26.00 | 26.40 | 26.00 | 26.00 | 80,238 | -0.65(-2.44%) |
May 12, 2006 | 26.65 | 26.95 | 26.30 | 26.65 | 51,173 | +0.20(+0.76%) |
May 11, 2006 | 26.45 | 26.95 | 26.45 | 26.45 | 64,530 | +0.05(+0.19%) |
May 10, 2006 | 26.40 | 26.70 | 26.25 | 26.40 | 43,456 | +0.50(+1.93%) |
May 09, 2006 | 25.90 | 26.25 | 25.80 | 25.90 | 47,383 | +0.25(+0.97%) |
May 08, 2006 | 25.65 | 25.95 | 25.60 | 25.65 | 37,637 | +0.05(+0.20%) |
May 05, 2006 | 25.60 | 25.60 | 25.15 | 25.60 | 68,526 | +0.65(+2.61%) |
May 04, 2006 | 24.95 | 24.95 | 24.60 | 24.95 | 44,824 | +0.45(+1.84%) |
May 03, 2006 | 24.50 | 24.99 | 24.50 | 24.50 | 39,781 | +0.00(+0.00%) |
May 02, 2006 | 24.50 | 24.80 | 24.40 | 24.50 | 40,857 | -0.10(-0.41%) |
May 01, 2006 | 24.60 | 24.60 | 24.40 | 24.60 | 26,475 | +0.30(+1.23%) |
Apr 28, 2006 | 24.30 | 24.30 | 24.30 | 24.30 | 0 | +0.10(+0.41%) |
Apr 27, 2006 | 24.20 | 24.45 | 23.85 | 24.20 | 71,607 | +0.20(+0.83%) |
Apr 26, 2006 | 24.00 | 24.25 | 23.85 | 24.00 | 37,908 | -0.25(-1.03%) |
Apr 25, 2006 | 24.25 | 24.35 | 23.80 | 24.25 | 34,615 | +0.00(+0.00%) |
Apr 24, 2006 | 24.25 | 24.25 | 23.60 | 24.25 | 28,529 | +0.00(+0.00%) |
Apr 21, 2006 | 24.10 | 24.26 | 23.85 | 24.25 | 333,927 | +0.15(+0.62%) |
Apr 20, 2006 | 24.20 | 24.20 | 24.00 | 24.10 | 33,754 | -0.10(-0.41%) |
Apr 19, 2006 | 23.90 | 24.40 | 24.10 | 24.20 | 29,028 | +0.30(+1.26%) |
Apr 18, 2006 | 23.90 | 24.30 | 23.90 | 23.90 | 1,836,670 | +0.10(+0.42%) |
Apr 17, 2006 | 23.80 | 24.25 | 23.80 | 23.80 | 38,227 | +0.10(+0.42%) |
Apr 13, 2006 | 23.60 | 24.00 | 23.67 | 23.70 | 46,196 | +0.10(+0.42%) |
Apr 12, 2006 | 23.50 | 23.90 | 23.50 | 23.60 | 37,500 | +0.10(+0.43%) |
Apr 11, 2006 | 23.50 | 23.85 | 23.50 | 23.50 | 28,192 | +0.00(+0.00%) |
Apr 10, 2006 | 23.50 | 23.90 | 23.50 | 23.50 | 71,900 | +0.00(+0.00%) |
Apr 07, 2006 | 23.50 | 23.90 | 23.40 | 23.50 | 39,354 | +0.00(+0.00%) |
Apr 06, 2006 | 23.50 | 23.80 | 23.50 | 23.50 | 25,978 | -0.10(-0.42%) |
Apr 05, 2006 | 23.60 | 23.85 | 23.34 | 23.60 | 545,827 | +0.30(+1.29%) |
Apr 04, 2006 | 23.30 | 23.60 | 23.25 | 23.30 | 55,438 | +0.30(+1.30%) |