Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.93 | 24.96 | 24.54 | 24.96 | 566,117 | +0.08(+0.32%) |
Jun 29, 2006 | 24.39 | 25.03 | 24.34 | 24.88 | 578,675 | +0.57(+2.33%) |
Jun 28, 2006 | 23.99 | 24.34 | 23.83 | 24.31 | 346,853 | +0.30(+1.26%) |
Jun 27, 2006 | 23.67 | 24.12 | 23.55 | 24.01 | 516,010 | +0.41(+1.72%) |
Jun 26, 2006 | 23.16 | 23.66 | 23.16 | 23.60 | 298,253 | +0.46(+2.00%) |
Jun 23, 2006 | 23.14 | 23.30 | 22.96 | 23.14 | 216,751 | +0.02(+0.07%) |
Jun 22, 2006 | 23.18 | 23.39 | 22.93 | 23.12 | 248,147 | -0.05(-0.21%) |
Jun 21, 2006 | 22.98 | 23.36 | 22.86 | 23.17 | 236,844 | +0.27(+1.18%) |
Jun 20, 2006 | 23.09 | 23.23 | 22.77 | 22.90 | 237,096 | -0.09(-0.38%) |
Jun 19, 2006 | 23.27 | 23.32 | 22.73 | 22.99 | 288,458 | -0.26(-1.13%) |
Jun 16, 2006 | 23.51 | 23.69 | 23.22 | 23.25 | 893,254 | -0.30(-1.28%) |
Jun 15, 2006 | 23.07 | 23.67 | 22.99 | 23.55 | 259,323 | +0.64(+2.82%) |
Jun 14, 2006 | 22.69 | 22.97 | 22.38 | 22.91 | 318,974 | +0.21(+0.91%) |
Jun 13, 2006 | 22.85 | 23.29 | 22.66 | 22.70 | 347,230 | -0.29(-1.28%) |
Jun 12, 2006 | 23.29 | 23.41 | 22.97 | 23.00 | 277,030 | -0.22(-0.96%) |
Jun 09, 2006 | 23.61 | 23.72 | 23.10 | 23.22 | 251,286 | -0.33(-1.39%) |
Jun 08, 2006 | 23.49 | 23.65 | 22.81 | 23.55 | 528,191 | +0.51(+2.21%) |
Jun 07, 2006 | 23.11 | 23.36 | 22.83 | 23.04 | 477,205 | -0.06(-0.24%) |
Jun 06, 2006 | 23.20 | 23.24 | 22.74 | 23.09 | 294,737 | +0.04(+0.17%) |
Jun 05, 2006 | 23.58 | 23.68 | 23.05 | 23.05 | 367,071 | -0.66(-2.79%) |
Jun 02, 2006 | 23.81 | 23.84 | 23.39 | 23.71 | 350,871 | +0.19(+0.81%) |
Jun 01, 2006 | 23.44 | 23.66 | 23.22 | 23.52 | 622,753 | +0.34(+1.48%) |
May 31, 2006 | 22.54 | 23.29 | 22.50 | 23.18 | 610,195 | +0.90(+4.04%) |
May 30, 2006 | 22.65 | 22.71 | 22.28 | 22.28 | 166,645 | -0.48(-2.10%) |
May 26, 2006 | 22.89 | 22.94 | 22.70 | 22.76 | 121,310 | -0.01(-0.04%) |
May 25, 2006 | 22.57 | 22.89 | 22.43 | 22.77 | 228,682 | +0.39(+1.74%) |
May 24, 2006 | 22.14 | 22.51 | 21.75 | 22.38 | 237,975 | +0.19(+0.86%) |
May 23, 2006 | 22.68 | 22.74 | 22.11 | 22.18 | 214,742 | -0.33(-1.48%) |
May 22, 2006 | 22.30 | 22.77 | 22.14 | 22.52 | 332,160 | +0.24(+1.07%) |
May 19, 2006 | 21.82 | 22.38 | 21.79 | 22.28 | 303,528 | +0.34(+1.56%) |
May 18, 2006 | 22.16 | 22.31 | 21.91 | 21.94 | 205,826 | -0.14(-0.65%) |
May 17, 2006 | 22.21 | 22.42 | 21.97 | 22.08 | 188,873 | -0.22(-0.96%) |
May 16, 2006 | 22.65 | 22.65 | 22.18 | 22.30 | 186,612 | -0.30(-1.34%) |
May 15, 2006 | 22.54 | 22.73 | 22.26 | 22.60 | 214,240 | -0.02(-0.11%) |
May 12, 2006 | 22.51 | 22.73 | 22.27 | 22.62 | 267,360 | +0.07(+0.32%) |
May 11, 2006 | 22.89 | 22.89 | 22.38 | 22.55 | 280,044 | -0.45(-1.94%) |
May 10, 2006 | 23.12 | 23.21 | 22.85 | 23.00 | 161,622 | -0.16(-0.69%) |
May 09, 2006 | 23.16 | 23.21 | 22.97 | 23.16 | 160,491 | -0.09(-0.38%) |
May 08, 2006 | 23.06 | 23.56 | 22.96 | 23.24 | 199,798 | +0.12(+0.52%) |
May 05, 2006 | 23.28 | 23.56 | 23.11 | 23.12 | 252,793 | -0.03(-0.14%) |
May 04, 2006 | 22.88 | 23.21 | 22.83 | 23.16 | 311,816 | +0.32(+1.40%) |
May 03, 2006 | 22.46 | 22.97 | 22.21 | 22.84 | 431,620 | +0.50(+2.25%) |
May 02, 2006 | 22.38 | 22.44 | 22.15 | 22.34 | 194,147 | +0.06(+0.25%) |
May 01, 2006 | 22.10 | 22.60 | 22.09 | 22.28 | 296,495 | +0.21(+0.94%) |
Apr 28, 2006 | 21.82 | 22.16 | 21.80 | 22.07 | 132,864 | +0.16(+0.73%) |
Apr 27, 2006 | 21.54 | 22.27 | 21.50 | 21.91 | 175,435 | +0.18(+0.84%) |
Apr 26, 2006 | 21.82 | 22.06 | 21.72 | 21.73 | 115,785 | -0.02(-0.07%) |
Apr 25, 2006 | 21.99 | 21.99 | 21.60 | 21.75 | 131,608 | -0.22(-1.02%) |
Apr 24, 2006 | 21.86 | 22.00 | 21.83 | 21.97 | 158,357 | -0.05(-0.22%) |
Apr 21, 2006 | 22.65 | 22.65 | 21.91 | 22.02 | 172,673 | -0.41(-1.85%) |
Apr 20, 2006 | 22.22 | 22.50 | 22.09 | 22.43 | 173,929 | +0.16(+0.71%) |
Apr 19, 2006 | 22.10 | 22.47 | 22.07 | 22.27 | 140,775 | +0.14(+0.65%) |
Apr 18, 2006 | 21.68 | 22.15 | 21.68 | 22.13 | 203,817 | +0.45(+2.06%) |
Apr 17, 2006 | 21.64 | 21.76 | 21.40 | 21.68 | 251,412 | +0.00(+0.00%) |
Apr 13, 2006 | 21.83 | 22.01 | 21.07 | 21.68 | 206,203 | -0.14(-0.66%) |
Apr 12, 2006 | 21.66 | 21.91 | 21.66 | 21.83 | 112,394 | +0.14(+0.66%) |
Apr 11, 2006 | 21.95 | 22.04 | 21.64 | 21.68 | 130,980 | -0.29(-1.30%) |
Apr 10, 2006 | 22.10 | 22.23 | 21.83 | 21.97 | 206,956 | -0.16(-0.72%) |
Apr 07, 2006 | 22.46 | 22.58 | 21.99 | 22.13 | 224,914 | -0.21(-0.96%) |
Apr 06, 2006 | 22.42 | 22.51 | 22.29 | 22.34 | 211,854 | -0.13(-0.57%) |
Apr 05, 2006 | 22.57 | 22.73 | 22.38 | 22.47 | 180,710 | -0.20(-0.88%) |
Apr 04, 2006 | 22.20 | 22.86 | 22.06 | 22.67 | 448,573 | +0.49(+2.23%) |