Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.00 | 24.00 | 24.00 | 24.00 | 750 | +0.40(+1.69%) |
Jun 29, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 23.60 | 23.60 | 23.60 | 23.60 | 0 | +0.15(+0.64%) |
Jun 23, 2006 | 23.45 | 23.45 | 23.45 | 23.45 | 1,650 | -0.78(-3.22%) |
Jun 22, 2006 | 24.23 | 24.23 | 24.10 | 24.23 | 1,900 | +0.38(+1.59%) |
Jun 21, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 5,800 | +0.00(+0.00%) |
Jun 20, 2006 | 23.85 | 23.85 | 23.85 | 23.85 | 100,912 | -0.30(-1.24%) |
Jun 19, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 17,960 | +0.00(+0.00%) |
Jun 16, 2006 | 24.15 | 24.15 | 24.15 | 24.15 | 17,390 | +0.25(+1.05%) |
Jun 15, 2006 | 23.90 | 24.00 | 23.50 | 23.90 | 8,145 | +1.35(+5.99%) |
Jun 14, 2006 | 22.55 | 22.55 | 22.55 | 22.55 | 32,500 | +0.05(+0.22%) |
Jun 13, 2006 | 22.50 | 22.50 | 22.50 | 22.50 | 300 | -0.62(-2.68%) |
Jun 12, 2006 | 23.12 | 23.40 | 23.12 | 23.12 | 1,250 | +0.12(+0.52%) |
Jun 09, 2006 | 23.00 | 23.15 | 23.00 | 23.00 | 755 | -0.20(-0.86%) |
Jun 08, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 20,000 | +0.00(+0.00%) |
Jun 07, 2006 | 23.20 | 23.20 | 23.20 | 23.20 | 18,000 | +0.00(+0.00%) |
Jun 06, 2006 | 23.20 | 23.75 | 23.20 | 23.20 | 1,275 | -1.90(-7.57%) |
Jun 05, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 31, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 30, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 26, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 100,000 | +0.00(+0.00%) |
May 25, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 24, 2006 | 25.10 | 25.10 | 25.10 | 25.10 | 0 | +0.00(+0.00%) |
May 23, 2006 | 25.10 | 25.10 | 24.88 | 25.10 | 300 | +0.35(+1.41%) |
May 22, 2006 | 24.75 | 24.75 | 24.75 | 24.75 | 6,925 | -0.60(-2.37%) |
May 19, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 0 | +0.00(+0.00%) |
May 18, 2006 | 25.35 | 25.35 | 25.35 | 25.35 | 10,200 | -0.40(-1.55%) |
May 17, 2006 | 26.15 | 25.75 | 25.75 | 25.75 | 85,150 | -0.40(-1.53%) |
May 16, 2006 | 26.15 | 26.15 | 26.15 | 26.15 | 115,300 | +0.03(+0.11%) |
May 15, 2006 | 26.12 | 26.12 | 26.12 | 26.12 | 200 | -0.88(-3.26%) |
May 12, 2006 | 27.00 | 27.00 | 26.55 | 27.00 | 3,257 | -0.15(-0.55%) |
May 11, 2006 | 27.15 | 27.15 | 27.15 | 27.15 | 12,745 | +0.00(+0.00%) |
May 10, 2006 | 27.15 | 27.15 | 27.15 | 27.15 | 1,655 | -0.15(-0.55%) |
May 09, 2006 | 27.30 | 27.68 | 27.30 | 27.30 | 21,862 | -0.30(-1.09%) |
May 08, 2006 | 27.60 | 27.65 | 27.60 | 27.60 | 600 | +0.20(+0.73%) |
May 05, 2006 | 27.40 | 27.50 | 27.30 | 27.40 | 1,012 | +0.30(+1.11%) |
May 04, 2006 | 27.10 | 27.10 | 27.10 | 27.10 | 400 | +0.40(+1.50%) |
May 03, 2006 | 26.70 | 26.70 | 26.68 | 26.70 | 6,500 | -0.40(-1.48%) |
May 02, 2006 | 27.10 | 27.10 | 27.10 | 27.10 | 4,600 | +0.25(+0.93%) |
May 01, 2006 | 26.85 | 26.95 | 26.85 | 26.85 | 1,700 | +0.55(+2.09%) |
Apr 28, 2006 | 26.30 | 26.30 | 26.30 | 26.30 | 0 | +0.55(+2.14%) |
Apr 27, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 25.75 | 25.75 | 25.75 | 25.75 | 10,000 | -0.05(-0.19%) |
Apr 25, 2006 | 25.80 | 25.85 | 25.20 | 25.80 | 2,450 | +0.00(+0.00%) |
Apr 24, 2006 | 25.80 | 25.00 | 25.00 | 25.80 | 100 | +0.00(+0.00%) |
Apr 21, 2006 | 25.75 | 25.80 | 25.80 | 25.80 | 1,200 | +0.05(+0.19%) |
Apr 20, 2006 | 26.25 | 25.75 | 25.50 | 25.75 | 51,900 | -0.50(-1.90%) |
Apr 19, 2006 | 25.95 | 26.25 | 26.25 | 26.25 | 1,170 | +0.30(+1.16%) |
Apr 18, 2006 | 25.95 | 26.15 | 25.95 | 25.95 | 2,200 | -0.30(-1.14%) |
Apr 17, 2006 | 26.25 | 26.25 | 26.25 | 26.25 | 400 | +0.75(+2.94%) |
Apr 13, 2006 | 25.50 | 25.50 | 25.50 | 25.50 | 4,600 | +0.00(+0.00%) |
Apr 12, 2006 | 25.85 | 25.50 | 25.50 | 25.50 | 1,250 | -0.35(-1.35%) |
Apr 11, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 20,715 | +0.00(+0.00%) |
Apr 10, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 25.85 | 25.85 | 25.85 | 25.85 | 4,500 | -1.05(-3.90%) |
Apr 06, 2006 | 26.90 | 26.90 | 26.90 | 26.90 | 26,223 | +0.15(+0.56%) |
Apr 05, 2006 | 26.75 | 26.75 | 26.40 | 26.75 | 1,320 | +0.25(+0.94%) |
Apr 04, 2006 | 26.50 | 26.50 | 26.50 | 26.50 | 75,400 | +1.75(+7.07%) |