Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.15 | 24.69 | 23.97 | 24.60 | 48,455 | +0.72(+3.02%) |
Jun 29, 2006 | 23.88 | 23.88 | 23.88 | 23.88 | 0 | -0.34(-1.40%) |
Jun 28, 2006 | 23.60 | 24.32 | 23.60 | 24.22 | 154,506 | +0.47(+1.98%) |
Jun 27, 2006 | 23.95 | 24.00 | 23.65 | 23.75 | 26,019 | +0.05(+0.21%) |
Jun 23, 2006 | 23.66 | 23.96 | 23.66 | 23.70 | 22,177 | +0.19(+0.81%) |
Jun 22, 2006 | 22.95 | 24.10 | 22.95 | 23.51 | 55,838 | +0.41(+1.77%) |
Jun 21, 2006 | 22.75 | 23.10 | 22.66 | 23.10 | 31,485 | +0.15(+0.65%) |
Jun 20, 2006 | 23.10 | 23.30 | 22.00 | 22.95 | 231,349 | -0.31(-1.33%) |
Jun 19, 2006 | 24.52 | 24.59 | 23.26 | 23.26 | 75,115 | -1.26(-5.14%) |
Jun 16, 2006 | 24.31 | 24.64 | 24.31 | 24.52 | 20,649 | +0.11(+0.45%) |
Jun 15, 2006 | 24.00 | 24.50 | 23.85 | 24.41 | 79,398 | +0.41(+1.71%) |
Jun 14, 2006 | 24.00 | 24.08 | 23.25 | 24.00 | 114,149 | -0.50(-2.04%) |
Jun 13, 2006 | 25.00 | 25.00 | 24.21 | 24.50 | 68,689 | -0.40(-1.61%) |
Jun 12, 2006 | 24.79 | 25.05 | 24.79 | 24.90 | 26,624 | -0.10(-0.40%) |
Jun 09, 2006 | 25.00 | 25.00 | 24.60 | 25.00 | 46,041 | -0.05(-0.20%) |
Jun 08, 2006 | 25.02 | 25.20 | 24.60 | 25.05 | 44,053 | -0.29(-1.14%) |
Jun 07, 2006 | 25.00 | 25.42 | 24.96 | 25.34 | 68,476 | +0.42(+1.69%) |
Jun 06, 2006 | 25.35 | 25.35 | 24.89 | 24.92 | 149,614 | -0.38(-1.50%) |
Jun 05, 2006 | 25.40 | 25.40 | 25.22 | 25.30 | 224,498 | -0.10(-0.39%) |
Jun 02, 2006 | 24.50 | 25.49 | 24.50 | 25.40 | 457,347 | +0.67(+2.71%) |
Jun 01, 2006 | 24.95 | 24.95 | 24.60 | 24.73 | 20,920 | -0.11(-0.44%) |
May 31, 2006 | 24.75 | 24.95 | 24.59 | 24.84 | 62,057 | +0.34(+1.39%) |
May 30, 2006 | 24.85 | 24.85 | 24.40 | 24.50 | 33,522 | +0.10(+0.41%) |
May 26, 2006 | 25.00 | 25.00 | 24.25 | 24.40 | 69,362 | -0.11(-0.45%) |
May 25, 2006 | 25.00 | 25.25 | 24.51 | 24.51 | 61,978 | -0.03(-0.12%) |
May 24, 2006 | 25.24 | 25.39 | 24.54 | 24.54 | 176,178 | -0.56(-2.23%) |
May 23, 2006 | 25.05 | 25.34 | 25.05 | 25.10 | 86,172 | +0.30(+1.21%) |
May 22, 2006 | 24.80 | 24.80 | 24.80 | 24.80 | 0 | +0.00(+0.00%) |
May 19, 2006 | 25.75 | 25.75 | 24.50 | 24.80 | 86,621 | -1.05(-4.06%) |
May 18, 2006 | 25.35 | 26.00 | 25.35 | 25.85 | 51,900 | +0.35(+1.37%) |
May 17, 2006 | 26.25 | 26.25 | 25.50 | 25.50 | 28,156 | -0.42(-1.62%) |
May 16, 2006 | 25.51 | 26.05 | 25.51 | 25.92 | 61,021 | +0.14(+0.54%) |
May 15, 2006 | 25.26 | 26.25 | 25.26 | 25.78 | 33,863 | +0.33(+1.30%) |
May 12, 2006 | 25.11 | 26.00 | 25.11 | 25.45 | 72,920 | +0.30(+1.19%) |
May 11, 2006 | 26.19 | 26.19 | 25.15 | 25.15 | 89,641 | -0.43(-1.68%) |
May 10, 2006 | 26.24 | 26.50 | 25.58 | 25.58 | 47,884 | -0.91(-3.44%) |
May 09, 2006 | 26.25 | 26.50 | 26.25 | 26.49 | 20,671 | +0.14(+0.53%) |
May 08, 2006 | 26.70 | 26.75 | 26.32 | 26.35 | 25,230 | -0.35(-1.31%) |
May 05, 2006 | 26.75 | 26.98 | 26.56 | 26.70 | 20,746 | -0.17(-0.63%) |
May 04, 2006 | 26.80 | 26.94 | 26.51 | 26.87 | 26,959 | +0.15(+0.56%) |
May 03, 2006 | 26.77 | 26.77 | 26.60 | 26.72 | 43,132 | -0.02(-0.07%) |
May 02, 2006 | 26.95 | 27.15 | 26.60 | 26.74 | 125,646 | -0.16(-0.59%) |
May 01, 2006 | 26.98 | 26.98 | 26.51 | 26.90 | 22,314 | +0.10(+0.37%) |
Apr 28, 2006 | 26.80 | 26.80 | 26.80 | 26.80 | 0 | -0.30(-1.11%) |
Apr 27, 2006 | 26.70 | 27.10 | 26.60 | 27.10 | 88,973 | +0.50(+1.88%) |
Apr 26, 2006 | 26.01 | 26.75 | 26.01 | 26.60 | 317,740 | +0.50(+1.92%) |
Apr 25, 2006 | 25.96 | 26.10 | 25.85 | 26.10 | 147,886 | +0.28(+1.08%) |
Apr 24, 2006 | 25.35 | 25.95 | 25.35 | 25.82 | 22,523 | +0.22(+0.86%) |
Apr 21, 2006 | 25.30 | 25.75 | 25.11 | 25.60 | 46,019 | +0.59(+2.36%) |
Apr 20, 2006 | 25.75 | 25.75 | 25.01 | 25.01 | 40,527 | -0.64(-2.50%) |
Apr 19, 2006 | 25.60 | 25.75 | 25.40 | 25.65 | 160,449 | +0.15(+0.59%) |
Apr 18, 2006 | 25.60 | 25.60 | 25.35 | 25.50 | 39,405 | +0.05(+0.20%) |
Apr 17, 2006 | 25.50 | 25.59 | 25.33 | 25.45 | 46,035 | -0.05(-0.20%) |
Apr 13, 2006 | 25.45 | 25.50 | 25.31 | 25.50 | 31,935 | +0.05(+0.20%) |
Apr 12, 2006 | 25.09 | 25.50 | 25.06 | 25.45 | 76,895 | +0.45(+1.80%) |
Apr 11, 2006 | 25.00 | 25.10 | 24.78 | 25.00 | 134,938 | +0.10(+0.40%) |
Apr 10, 2006 | 24.90 | 25.12 | 24.80 | 24.90 | 126,183 | +0.08(+0.32%) |
Apr 07, 2006 | 24.90 | 24.90 | 24.61 | 24.82 | 137,065 | -0.03(-0.12%) |
Apr 06, 2006 | 24.90 | 24.99 | 24.75 | 24.85 | 43,344 | +0.15(+0.61%) |
Apr 05, 2006 | 24.74 | 24.75 | 24.61 | 24.70 | 55,380 | +0.15(+0.61%) |
Apr 04, 2006 | 24.35 | 24.77 | 24.25 | 24.55 | 67,571 | +0.55(+2.29%) |