Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.50 | 25.60 | 24.59 | 24.88 | 773,548 | -0.25(-0.99%) |
Jun 29, 2006 | 25.48 | 25.75 | 24.73 | 25.13 | 138,500 | -0.37(-1.45%) |
Jun 28, 2006 | 24.86 | 25.58 | 24.81 | 25.50 | 213,258 | +0.92(+3.74%) |
Jun 27, 2006 | 25.00 | 25.88 | 24.02 | 24.58 | 317,301 | -0.20(-0.81%) |
Jun 26, 2006 | 24.82 | 25.12 | 24.75 | 24.78 | 293,500 | +0.04(+0.16%) |
Jun 23, 2006 | 24.75 | 25.40 | 24.40 | 24.74 | 196,113 | +0.39(+1.60%) |
Jun 22, 2006 | 23.50 | 24.49 | 23.50 | 24.35 | 285,752 | +0.85(+3.62%) |
Jun 21, 2006 | 23.53 | 23.76 | 23.34 | 23.50 | 97,433 | -0.08(-0.34%) |
Jun 20, 2006 | 23.37 | 23.70 | 23.11 | 23.58 | 146,350 | +0.27(+1.16%) |
Jun 19, 2006 | 23.49 | 23.53 | 22.95 | 23.31 | 62,752 | -0.01(-0.04%) |
Jun 16, 2006 | 23.41 | 23.52 | 23.13 | 23.32 | 343,264 | -0.07(-0.30%) |
Jun 15, 2006 | 23.40 | 23.40 | 23.10 | 23.39 | 152,469 | +0.11(+0.47%) |
Jun 14, 2006 | 23.85 | 23.85 | 22.97 | 23.28 | 116,015 | -0.33(-1.40%) |
Jun 13, 2006 | 23.28 | 23.81 | 23.04 | 23.61 | 159,796 | +0.11(+0.47%) |
Jun 12, 2006 | 23.80 | 23.80 | 23.27 | 23.50 | 108,293 | +0.09(+0.38%) |
Jun 09, 2006 | 23.06 | 23.60 | 23.06 | 23.41 | 65,503 | -0.09(-0.38%) |
Jun 08, 2006 | 23.10 | 23.51 | 22.84 | 23.50 | 176,871 | +0.50(+2.17%) |
Jun 07, 2006 | 23.45 | 23.63 | 23.00 | 23.00 | 117,535 | -0.28(-1.20%) |
Jun 06, 2006 | 23.86 | 23.93 | 23.00 | 23.28 | 120,563 | -0.61(-2.55%) |
Jun 05, 2006 | 24.40 | 24.60 | 23.27 | 23.89 | 306,320 | -0.51(-2.09%) |
Jun 02, 2006 | 23.48 | 25.15 | 23.33 | 24.40 | 616,538 | +0.90(+3.83%) |
Jun 01, 2006 | 23.13 | 23.80 | 23.07 | 23.50 | 357,546 | +1.31(+5.90%) |
May 31, 2006 | 21.79 | 22.27 | 21.27 | 22.19 | 184,119 | +0.37(+1.70%) |
May 30, 2006 | 22.45 | 22.45 | 21.66 | 21.82 | 136,517 | -0.38(-1.71%) |
May 26, 2006 | 22.40 | 22.61 | 21.56 | 22.20 | 120,727 | -0.20(-0.89%) |
May 25, 2006 | 22.43 | 23.00 | 22.20 | 22.40 | 301,944 | +0.19(+0.86%) |
May 24, 2006 | 22.15 | 22.31 | 21.63 | 22.21 | 120,071 | +0.05(+0.23%) |
May 23, 2006 | 22.24 | 23.40 | 21.42 | 22.16 | 297,832 | +1.36(+6.54%) |
May 22, 2006 | 22.12 | 22.25 | 20.50 | 20.80 | 400,830 | -1.62(-7.23%) |
May 19, 2006 | 21.82 | 22.45 | 21.81 | 22.42 | 90,895 | +0.44(+2.00%) |
May 18, 2006 | 21.60 | 22.11 | 21.60 | 21.98 | 59,113 | +0.37(+1.71%) |
May 17, 2006 | 22.50 | 22.78 | 21.50 | 21.61 | 104,585 | -0.86(-3.83%) |
May 16, 2006 | 22.52 | 22.80 | 22.12 | 22.47 | 68,489 | -0.14(-0.62%) |
May 15, 2006 | 22.40 | 23.25 | 22.34 | 22.61 | 84,288 | +0.19(+0.85%) |
May 12, 2006 | 22.50 | 22.51 | 22.09 | 22.42 | 88,488 | -0.20(-0.88%) |
May 11, 2006 | 23.69 | 23.75 | 22.56 | 22.62 | 152,836 | -1.09(-4.60%) |
May 10, 2006 | 24.30 | 24.59 | 23.50 | 23.71 | 123,307 | -0.51(-2.11%) |
May 09, 2006 | 25.37 | 25.38 | 24.16 | 24.22 | 152,164 | -1.00(-3.97%) |
May 08, 2006 | 25.21 | 25.39 | 24.77 | 25.22 | 75,211 | -0.09(-0.36%) |
May 05, 2006 | 24.90 | 25.57 | 24.70 | 25.31 | 178,927 | +0.94(+3.86%) |
May 04, 2006 | 25.65 | 26.20 | 24.22 | 24.37 | 214,435 | -1.12(-4.39%) |
May 03, 2006 | 25.40 | 26.95 | 25.26 | 25.49 | 417,414 | +1.94(+8.24%) |
May 02, 2006 | 23.56 | 23.76 | 23.00 | 23.55 | 227,203 | +0.45(+1.95%) |
May 01, 2006 | 22.00 | 23.85 | 22.00 | 23.10 | 301,962 | +1.30(+5.96%) |
Apr 28, 2006 | 22.67 | 22.69 | 21.22 | 21.80 | 381,000 | -0.89(-3.92%) |
Apr 27, 2006 | 23.05 | 23.24 | 22.69 | 22.69 | 136,554 | -0.53(-2.28%) |
Apr 26, 2006 | 24.45 | 24.45 | 22.68 | 23.22 | 332,714 | -1.13(-4.64%) |
Apr 25, 2006 | 25.40 | 25.40 | 24.25 | 24.35 | 185,536 | -1.03(-4.04%) |
Apr 24, 2006 | 26.09 | 26.15 | 25.25 | 25.38 | 153,958 | -0.71(-2.74%) |
Apr 21, 2006 | 26.60 | 26.60 | 25.73 | 26.09 | 192,564 | -0.50(-1.88%) |
Apr 20, 2006 | 26.60 | 26.90 | 26.35 | 26.59 | 105,685 | -0.01(-0.04%) |
Apr 19, 2006 | 27.10 | 27.20 | 26.11 | 26.60 | 246,709 | -0.91(-3.31%) |
Apr 18, 2006 | 28.00 | 28.00 | 27.10 | 27.51 | 80,333 | -0.24(-0.86%) |
Apr 17, 2006 | 28.45 | 28.45 | 27.51 | 27.75 | 83,128 | -0.49(-1.74%) |
Apr 13, 2006 | 28.60 | 28.60 | 27.90 | 28.24 | 24,514 | -0.35(-1.22%) |
Apr 12, 2006 | 28.82 | 28.70 | 27.58 | 28.59 | 62,209 | -0.23(-0.80%) |
Apr 11, 2006 | 29.10 | 29.10 | 28.50 | 28.82 | 52,877 | -0.24(-0.83%) |
Apr 10, 2006 | 27.93 | 29.30 | 27.77 | 29.06 | 232,011 | +0.98(+3.49%) |
Apr 07, 2006 | 28.50 | 28.93 | 27.90 | 28.08 | 60,390 | -0.27(-0.95%) |
Apr 06, 2006 | 28.67 | 29.09 | 28.12 | 28.35 | 99,264 | -0.11(-0.39%) |
Apr 05, 2006 | 28.00 | 28.72 | 27.73 | 28.46 | 81,303 | +0.46(+1.64%) |
Apr 04, 2006 | 27.88 | 28.25 | 27.56 | 28.00 | 64,291 | -0.13(-0.46%) |