Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.15 | 25.35 | 24.30 | 24.50 | 16,550 | -0.50(-2.00%) |
Jun 29, 2006 | 25.00 | 25.00 | 25.00 | 25.00 | 0 | +0.80(+3.31%) |
Jun 28, 2006 | 24.80 | 24.80 | 24.20 | 24.20 | 9,085 | -0.10(-0.41%) |
Jun 27, 2006 | 24.66 | 24.70 | 24.30 | 24.30 | 9,967 | -0.70(-2.80%) |
Jun 23, 2006 | 23.90 | 25.49 | 23.90 | 25.00 | 12,567 | +1.65(+7.07%) |
Jun 22, 2006 | 23.75 | 23.90 | 23.35 | 23.35 | 11,911 | -0.25(-1.06%) |
Jun 21, 2006 | 22.80 | 23.80 | 22.35 | 23.60 | 9,826 | +1.10(+4.89%) |
Jun 20, 2006 | 22.35 | 22.83 | 22.26 | 22.50 | 20,855 | +0.05(+0.22%) |
Jun 19, 2006 | 23.50 | 23.50 | 22.30 | 22.45 | 15,929 | -1.42(-5.95%) |
Jun 16, 2006 | 25.00 | 25.00 | 23.87 | 23.87 | 16,010 | -0.73(-2.97%) |
Jun 15, 2006 | 23.00 | 24.73 | 23.00 | 24.60 | 28,662 | +2.01(+8.90%) |
Jun 14, 2006 | 22.30 | 22.70 | 22.30 | 22.59 | 18,067 | +0.39(+1.76%) |
Jun 13, 2006 | 23.00 | 23.00 | 22.01 | 22.20 | 63,273 | -1.70(-7.11%) |
Jun 12, 2006 | 24.50 | 24.50 | 23.20 | 23.90 | 36,642 | -0.91(-3.67%) |
Jun 09, 2006 | 24.85 | 25.00 | 24.65 | 24.81 | 9,857 | +0.31(+1.27%) |
Jun 08, 2006 | 24.05 | 24.50 | 23.77 | 24.50 | 31,637 | -0.10(-0.41%) |
Jun 07, 2006 | 24.89 | 24.89 | 24.31 | 24.60 | 17,311 | -0.30(-1.20%) |
Jun 06, 2006 | 25.64 | 25.64 | 24.75 | 24.90 | 18,449 | -0.40(-1.58%) |
Jun 05, 2006 | 26.73 | 26.73 | 25.30 | 25.30 | 15,170 | -1.20(-4.53%) |
Jun 02, 2006 | 26.23 | 26.50 | 26.05 | 26.50 | 8,332 | +0.31(+1.18%) |
Jun 01, 2006 | 25.35 | 26.24 | 24.90 | 26.19 | 24,619 | +0.78(+3.07%) |
May 31, 2006 | 25.99 | 25.99 | 25.41 | 25.41 | 12,140 | -0.44(-1.70%) |
May 30, 2006 | 26.73 | 26.73 | 25.60 | 25.85 | 7,899 | -0.16(-0.62%) |
May 26, 2006 | 25.10 | 26.31 | 25.10 | 26.01 | 25,032 | +0.97(+3.87%) |
May 25, 2006 | 24.80 | 25.04 | 24.61 | 25.04 | 31,096 | -0.21(-0.83%) |
May 24, 2006 | 25.79 | 25.79 | 24.50 | 25.25 | 28,000 | -1.09(-4.14%) |
May 23, 2006 | 26.21 | 26.36 | 26.00 | 26.34 | 20,031 | +0.00(+0.00%) |
May 22, 2006 | 26.34 | 26.34 | 26.34 | 26.34 | 0 | +0.00(+0.00%) |
May 19, 2006 | 26.85 | 26.85 | 25.30 | 26.34 | 30,832 | -0.38(-1.42%) |
May 18, 2006 | 27.35 | 27.40 | 26.72 | 26.72 | 11,646 | +0.12(+0.45%) |
May 17, 2006 | 27.90 | 27.90 | 26.30 | 26.60 | 30,213 | -1.30(-4.66%) |
May 16, 2006 | 27.10 | 28.08 | 27.00 | 27.90 | 22,864 | +0.70(+2.57%) |
May 15, 2006 | 27.75 | 28.00 | 26.90 | 27.20 | 35,292 | -0.99(-3.51%) |
May 12, 2006 | 30.01 | 30.71 | 28.10 | 28.19 | 40,450 | -2.12(-6.99%) |
May 11, 2006 | 30.00 | 30.99 | 30.00 | 30.31 | 18,814 | +0.51(+1.71%) |
May 10, 2006 | 30.00 | 30.00 | 29.70 | 29.80 | 40,804 | -0.20(-0.67%) |
May 09, 2006 | 29.65 | 30.00 | 29.45 | 30.00 | 50,060 | +1.00(+3.45%) |
May 08, 2006 | 28.79 | 29.20 | 28.71 | 29.00 | 22,498 | +0.50(+1.75%) |
May 05, 2006 | 28.35 | 28.57 | 28.28 | 28.50 | 14,983 | +0.30(+1.06%) |
May 04, 2006 | 27.50 | 28.58 | 27.50 | 28.20 | 53,069 | +1.15(+4.25%) |
May 03, 2006 | 27.03 | 27.20 | 26.55 | 27.05 | 19,372 | -0.28(-1.02%) |
May 02, 2006 | 28.55 | 28.55 | 27.10 | 27.33 | 18,527 | -0.87(-3.09%) |
May 01, 2006 | 28.50 | 28.50 | 28.10 | 28.20 | 14,011 | -0.29(-1.02%) |
Apr 28, 2006 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | -0.06(-0.21%) |
Apr 27, 2006 | 28.81 | 28.85 | 28.25 | 28.55 | 13,553 | -0.45(-1.55%) |
Apr 26, 2006 | 28.99 | 29.35 | 28.95 | 29.00 | 15,700 | -0.20(-0.68%) |
Apr 25, 2006 | 29.38 | 29.75 | 29.11 | 29.20 | 28,115 | -0.55(-1.85%) |
Apr 24, 2006 | 29.90 | 29.90 | 29.20 | 29.75 | 24,744 | +0.10(+0.34%) |
Apr 21, 2006 | 29.05 | 30.05 | 29.00 | 29.65 | 36,327 | +0.85(+2.95%) |
Apr 20, 2006 | 29.00 | 29.08 | 28.72 | 28.80 | 28,567 | +0.05(+0.17%) |
Apr 19, 2006 | 28.70 | 28.75 | 28.51 | 28.75 | 5,499 | +0.20(+0.70%) |
Apr 18, 2006 | 28.50 | 28.90 | 28.20 | 28.55 | 12,690 | +0.05(+0.18%) |
Apr 17, 2006 | 28.18 | 28.50 | 28.00 | 28.50 | 14,385 | +0.77(+2.78%) |
Apr 13, 2006 | 27.99 | 27.99 | 27.55 | 27.73 | 9,547 | -0.27(-0.96%) |
Apr 12, 2006 | 27.99 | 28.25 | 27.91 | 28.00 | 9,530 | +0.05(+0.18%) |
Apr 11, 2006 | 28.10 | 28.25 | 27.85 | 27.95 | 16,675 | -0.20(-0.71%) |
Apr 10, 2006 | 28.68 | 28.68 | 27.81 | 28.15 | 29,949 | +0.00(+0.00%) |
Apr 07, 2006 | 29.00 | 29.00 | 27.75 | 28.15 | 10,507 | -0.45(-1.57%) |
Apr 06, 2006 | 28.01 | 28.85 | 28.00 | 28.60 | 25,961 | -0.29(-1.00%) |
Apr 05, 2006 | 28.50 | 29.07 | 28.00 | 28.89 | 7,586 | +0.39(+1.37%) |
Apr 04, 2006 | 28.40 | 28.80 | 27.90 | 28.50 | 19,760 | +0.15(+0.53%) |