Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.09 | 19.12 | 18.82 | 18.88 | 469,839 | -0.23(-1.19%) |
Jun 29, 2006 | 18.95 | 19.15 | 18.60 | 19.10 | 416,394 | +0.24(+1.26%) |
Jun 28, 2006 | 19.09 | 19.10 | 18.31 | 18.87 | 430,069 | -0.25(-1.29%) |
Jun 27, 2006 | 19.09 | 19.29 | 18.77 | 19.11 | 735,926 | +0.41(+2.21%) |
Jun 26, 2006 | 19.67 | 19.67 | 18.60 | 18.70 | 1,620,338 | -1.05(-5.33%) |
Jun 23, 2006 | 23.69 | 23.82 | 19.72 | 19.75 | 2,673,404 | -3.94(-16.63%) |
Jun 22, 2006 | 24.83 | 24.73 | 23.43 | 23.69 | 1,077,680 | -1.13(-4.56%) |
Jun 21, 2006 | 24.66 | 25.04 | 24.60 | 24.83 | 123,642 | +0.22(+0.89%) |
Jun 20, 2006 | 24.72 | 24.77 | 24.53 | 24.61 | 181,189 | -0.05(-0.21%) |
Jun 19, 2006 | 24.76 | 25.10 | 24.48 | 24.66 | 110,765 | +0.02(+0.07%) |
Jun 16, 2006 | 24.88 | 25.09 | 24.61 | 24.64 | 236,572 | -0.12(-0.50%) |
Jun 15, 2006 | 24.70 | 25.01 | 24.60 | 24.76 | 151,105 | +0.59(+2.43%) |
Jun 14, 2006 | 23.69 | 24.61 | 23.69 | 24.18 | 209,678 | +0.43(+1.81%) |
Jun 13, 2006 | 23.31 | 24.25 | 23.25 | 23.75 | 200,448 | +0.33(+1.42%) |
Jun 12, 2006 | 23.91 | 24.01 | 23.40 | 23.41 | 89,455 | -0.41(-1.73%) |
Jun 09, 2006 | 24.13 | 24.20 | 23.75 | 23.82 | 137,544 | -0.16(-0.66%) |
Jun 08, 2006 | 24.25 | 24.25 | 23.55 | 23.98 | 235,660 | -0.15(-0.62%) |
Jun 07, 2006 | 24.70 | 24.75 | 24.09 | 24.13 | 185,292 | -0.55(-2.24%) |
Jun 06, 2006 | 25.00 | 25.00 | 24.54 | 24.68 | 127,060 | -0.32(-1.30%) |
Jun 05, 2006 | 25.89 | 25.89 | 25.01 | 25.01 | 134,923 | -0.95(-3.65%) |
Jun 02, 2006 | 26.19 | 26.19 | 25.60 | 25.96 | 223,581 | -0.10(-0.37%) |
Jun 01, 2006 | 26.06 | 26.31 | 25.69 | 26.05 | 220,618 | -0.01(-0.03%) |
May 31, 2006 | 25.89 | 26.23 | 25.29 | 26.06 | 221,416 | +0.30(+1.16%) |
May 30, 2006 | 26.58 | 26.65 | 25.76 | 25.76 | 103,357 | -0.82(-3.07%) |
May 26, 2006 | 27.07 | 27.14 | 26.52 | 26.58 | 50,026 | -0.45(-1.66%) |
May 25, 2006 | 26.97 | 27.05 | 26.70 | 27.03 | 62,219 | +0.21(+0.79%) |
May 24, 2006 | 26.81 | 27.07 | 26.59 | 26.82 | 118,058 | +0.00(+0.00%) |
May 23, 2006 | 27.00 | 27.33 | 26.74 | 26.82 | 95,039 | -0.06(-0.23%) |
May 22, 2006 | 26.62 | 27.18 | 26.41 | 26.88 | 95,608 | +0.11(+0.39%) |
May 19, 2006 | 26.33 | 26.90 | 26.22 | 26.77 | 132,986 | +0.38(+1.43%) |
May 18, 2006 | 26.33 | 26.56 | 26.33 | 26.40 | 81,250 | +0.07(+0.27%) |
May 17, 2006 | 27.10 | 27.10 | 26.14 | 26.33 | 243,067 | -0.76(-2.82%) |
May 16, 2006 | 27.62 | 27.62 | 27.06 | 27.09 | 89,455 | -0.44(-1.59%) |
May 15, 2006 | 27.16 | 27.78 | 26.78 | 27.53 | 141,305 | +0.28(+1.03%) |
May 12, 2006 | 27.34 | 27.42 | 27.04 | 27.25 | 155,663 | +0.04(+0.13%) |
May 11, 2006 | 27.73 | 28.00 | 27.19 | 27.21 | 136,974 | -0.52(-1.87%) |
May 10, 2006 | 27.85 | 27.91 | 27.55 | 27.73 | 63,131 | -0.13(-0.47%) |
May 09, 2006 | 28.06 | 28.06 | 27.66 | 27.86 | 127,288 | -0.20(-0.72%) |
May 08, 2006 | 28.08 | 28.12 | 27.91 | 28.06 | 137,202 | +0.20(+0.72%) |
May 05, 2006 | 27.42 | 28.52 | 27.38 | 27.86 | 203,639 | +0.63(+2.32%) |
May 04, 2006 | 27.17 | 27.92 | 27.06 | 27.23 | 195,548 | +0.12(+0.45%) |
May 03, 2006 | 26.33 | 27.19 | 26.24 | 27.11 | 302,894 | +0.72(+2.73%) |
May 02, 2006 | 26.63 | 26.98 | 26.15 | 26.39 | 312,011 | -0.32(-1.18%) |
May 01, 2006 | 28.26 | 28.39 | 26.65 | 26.70 | 318,392 | -1.64(-5.79%) |
Apr 28, 2006 | 28.48 | 28.87 | 27.57 | 28.34 | 224,265 | +0.08(+0.28%) |
Apr 27, 2006 | 26.78 | 28.58 | 25.83 | 28.27 | 420,724 | +1.41(+5.26%) |
Apr 26, 2006 | 26.76 | 27.03 | 26.05 | 26.85 | 189,964 | +0.06(+0.23%) |
Apr 25, 2006 | 26.90 | 26.93 | 26.38 | 26.79 | 103,813 | -0.20(-0.75%) |
Apr 24, 2006 | 27.29 | 27.33 | 26.98 | 26.99 | 106,206 | -0.39(-1.41%) |
Apr 21, 2006 | 28.08 | 28.10 | 27.37 | 27.38 | 124,097 | -0.27(-0.98%) |
Apr 20, 2006 | 27.20 | 27.65 | 27.10 | 27.65 | 84,897 | +0.43(+1.58%) |
Apr 19, 2006 | 27.18 | 27.25 | 26.60 | 27.22 | 90,139 | -0.05(-0.19%) |
Apr 18, 2006 | 26.24 | 27.31 | 25.97 | 27.27 | 173,668 | +1.12(+4.30%) |
Apr 17, 2006 | 26.57 | 27.05 | 25.96 | 26.15 | 263,807 | -0.25(-0.93%) |
Apr 13, 2006 | 26.29 | 26.62 | 26.16 | 26.40 | 73,501 | +0.11(+0.40%) |
Apr 12, 2006 | 25.94 | 26.33 | 25.94 | 26.29 | 72,589 | +0.34(+1.32%) |
Apr 11, 2006 | 26.28 | 26.40 | 25.89 | 25.95 | 119,767 | -0.38(-1.43%) |
Apr 10, 2006 | 25.71 | 26.53 | 25.45 | 26.33 | 384,828 | +1.01(+3.99%) |
Apr 07, 2006 | 25.32 | 25.71 | 25.11 | 25.32 | 127,630 | +0.01(+0.03%) |
Apr 06, 2006 | 25.00 | 25.36 | 24.73 | 25.31 | 68,487 | +0.32(+1.26%) |
Apr 05, 2006 | 25.16 | 25.38 | 24.90 | 24.99 | 138,684 | -0.17(-0.66%) |
Apr 04, 2006 | 24.44 | 25.49 | 24.36 | 25.16 | 334,574 | +0.31(+1.24%) |