Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.88 | 26.91 | 26.56 | 26.81 | 1,003,188 | +0.02(+0.06%) |
Jun 29, 2006 | 25.94 | 26.88 | 25.66 | 26.80 | 1,288,936 | +0.82(+3.16%) |
Jun 28, 2006 | 26.01 | 26.26 | 25.55 | 25.98 | 824,015 | -0.07(-0.27%) |
Jun 27, 2006 | 26.27 | 26.49 | 25.89 | 26.05 | 1,017,284 | -0.29(-1.11%) |
Jun 26, 2006 | 26.11 | 26.66 | 26.02 | 26.34 | 1,228,004 | +0.31(+1.18%) |
Jun 23, 2006 | 26.05 | 26.21 | 25.77 | 26.03 | 1,065,813 | -0.10(-0.38%) |
Jun 22, 2006 | 26.50 | 26.57 | 25.73 | 26.13 | 1,714,685 | -0.22(-0.82%) |
Jun 21, 2006 | 25.62 | 26.55 | 25.35 | 26.34 | 2,145,350 | +0.85(+3.34%) |
Jun 20, 2006 | 25.80 | 25.88 | 25.19 | 25.49 | 1,490,455 | -0.21(-0.80%) |
Jun 19, 2006 | 24.81 | 25.75 | 24.81 | 25.70 | 2,517,637 | +0.90(+3.62%) |
Jun 16, 2006 | 24.97 | 25.12 | 24.43 | 24.80 | 2,037,844 | -0.25(-0.98%) |
Jun 15, 2006 | 23.44 | 25.15 | 23.43 | 25.05 | 2,359,545 | +1.64(+6.99%) |
Jun 14, 2006 | 24.17 | 24.19 | 22.74 | 23.41 | 3,301,722 | -1.01(-4.15%) |
Jun 13, 2006 | 24.40 | 24.90 | 24.38 | 24.42 | 1,833,260 | -0.05(-0.19%) |
Jun 12, 2006 | 24.58 | 24.84 | 24.42 | 24.47 | 2,412,847 | +0.02(+0.09%) |
Jun 09, 2006 | 24.16 | 24.95 | 23.95 | 24.45 | 2,516,128 | +0.28(+1.18%) |
Jun 08, 2006 | 24.19 | 24.56 | 23.11 | 24.16 | 2,656,307 | -0.21(-0.85%) |
Jun 07, 2006 | 23.54 | 25.03 | 23.48 | 24.37 | 2,753,920 | +0.81(+3.46%) |
Jun 06, 2006 | 22.69 | 23.73 | 22.50 | 23.56 | 2,744,340 | +0.95(+4.21%) |
Jun 05, 2006 | 22.28 | 23.18 | 21.92 | 22.60 | 2,690,981 | +0.32(+1.45%) |
Jun 02, 2006 | 22.10 | 22.47 | 21.80 | 22.28 | 1,831,043 | +0.11(+0.49%) |
Jun 01, 2006 | 21.63 | 22.24 | 20.83 | 22.17 | 1,692,905 | +0.40(+1.83%) |
May 31, 2006 | 20.72 | 22.01 | 20.71 | 21.77 | 2,620,497 | +1.21(+5.90%) |
May 30, 2006 | 20.38 | 20.81 | 20.36 | 20.56 | 745,377 | +0.35(+1.71%) |
May 26, 2006 | 20.09 | 20.22 | 19.97 | 20.22 | 440,085 | +0.19(+0.96%) |
May 25, 2006 | 19.77 | 20.09 | 19.53 | 20.02 | 597,114 | +0.47(+2.40%) |
May 24, 2006 | 19.44 | 19.67 | 19.29 | 19.56 | 943,393 | +0.10(+0.51%) |
May 23, 2006 | 19.44 | 19.83 | 19.38 | 19.46 | 800,281 | +0.15(+0.76%) |
May 22, 2006 | 19.27 | 19.39 | 18.94 | 19.31 | 835,331 | -0.03(-0.16%) |
May 19, 2006 | 19.26 | 19.47 | 19.01 | 19.34 | 811,648 | +0.03(+0.16%) |
May 18, 2006 | 19.40 | 19.79 | 19.29 | 19.31 | 638,830 | -0.06(-0.32%) |
May 17, 2006 | 19.68 | 20.00 | 19.28 | 19.37 | 704,671 | -0.40(-2.02%) |
May 16, 2006 | 20.17 | 20.20 | 19.71 | 19.77 | 661,043 | -0.40(-1.98%) |
May 15, 2006 | 20.08 | 20.30 | 19.99 | 20.17 | 655,320 | -0.05(-0.27%) |
May 12, 2006 | 20.66 | 20.73 | 20.02 | 20.22 | 1,215,817 | -0.50(-2.41%) |
May 11, 2006 | 20.84 | 21.03 | 20.55 | 20.72 | 783,189 | +0.02(+0.11%) |
May 10, 2006 | 21.51 | 21.61 | 20.69 | 20.70 | 1,141,329 | -0.88(-4.09%) |
May 09, 2006 | 21.74 | 21.88 | 21.50 | 21.58 | 706,063 | -0.13(-0.60%) |
May 08, 2006 | 21.44 | 21.72 | 21.04 | 21.71 | 735,446 | +0.15(+0.71%) |
May 05, 2006 | 21.12 | 21.71 | 21.12 | 21.56 | 1,531,578 | +0.57(+2.71%) |
May 04, 2006 | 20.58 | 21.39 | 20.35 | 20.99 | 2,575,759 | +1.67(+8.67%) |
May 03, 2006 | 19.55 | 19.58 | 19.24 | 19.32 | 762,150 | -0.21(-1.06%) |
May 02, 2006 | 19.75 | 19.87 | 19.42 | 19.52 | 560,587 | -0.07(-0.35%) |
May 01, 2006 | 19.61 | 20.03 | 19.55 | 19.59 | 872,189 | +0.15(+0.75%) |
Apr 28, 2006 | 20.55 | 20.58 | 19.26 | 19.45 | 2,660,286 | -1.30(-6.26%) |
Apr 27, 2006 | 17.27 | 22.37 | 17.14 | 20.75 | 8,423,355 | +3.50(+20.31%) |
Apr 26, 2006 | 17.38 | 17.50 | 17.15 | 17.24 | 452,214 | -0.04(-0.22%) |
Apr 25, 2006 | 17.44 | 17.54 | 17.14 | 17.28 | 633,208 | -0.16(-0.92%) |
Apr 24, 2006 | 17.64 | 17.70 | 17.40 | 17.44 | 593,543 | -0.34(-1.90%) |
Apr 21, 2006 | 17.92 | 18.16 | 17.67 | 17.78 | 716,565 | -0.04(-0.22%) |
Apr 20, 2006 | 17.85 | 17.88 | 17.58 | 17.82 | 525,836 | -0.03(-0.17%) |
Apr 19, 2006 | 17.98 | 18.00 | 17.80 | 17.85 | 652,531 | -0.05(-0.26%) |
Apr 18, 2006 | 17.39 | 17.90 | 17.32 | 17.90 | 796,179 | +0.51(+2.92%) |
Apr 17, 2006 | 17.60 | 17.61 | 17.30 | 17.39 | 866,826 | -0.12(-0.70%) |
Apr 13, 2006 | 17.39 | 17.55 | 17.27 | 17.51 | 653,689 | +0.18(+1.02%) |
Apr 12, 2006 | 17.01 | 17.34 | 16.97 | 17.34 | 748,368 | +0.32(+1.90%) |
Apr 11, 2006 | 16.75 | 17.24 | 16.44 | 17.01 | 1,691,722 | +0.27(+1.61%) |
Apr 10, 2006 | 18.71 | 18.71 | 16.52 | 16.74 | 2,735,853 | -1.97(-10.51%) |
Apr 07, 2006 | 18.90 | 18.91 | 18.59 | 18.71 | 490,561 | -0.02(-0.08%) |
Apr 06, 2006 | 18.91 | 18.91 | 18.69 | 18.73 | 425,757 | -0.08(-0.45%) |
Apr 05, 2006 | 18.70 | 19.01 | 18.65 | 18.81 | 543,944 | +0.05(+0.29%) |
Apr 04, 2006 | 18.73 | 19.00 | 18.56 | 18.76 | 534,335 | -0.04(-0.20%) |