Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.07 | 24.12 | 23.60 | 23.68 | 757,675 | -0.17(-0.70%) |
Jun 29, 2006 | 23.29 | 23.87 | 23.16 | 23.84 | 608,006 | +0.75(+3.23%) |
Jun 28, 2006 | 23.02 | 23.22 | 22.92 | 23.10 | 1,017,198 | +0.18(+0.80%) |
Jun 27, 2006 | 23.16 | 23.20 | 22.84 | 22.91 | 970,287 | -0.24(-1.05%) |
Jun 26, 2006 | 23.19 | 23.48 | 23.13 | 23.16 | 705,114 | +0.05(+0.20%) |
Jun 23, 2006 | 23.37 | 23.58 | 22.94 | 23.11 | 698,018 | -0.25(-1.08%) |
Jun 22, 2006 | 23.50 | 23.56 | 23.05 | 23.36 | 1,568,438 | -0.13(-0.55%) |
Jun 21, 2006 | 24.04 | 24.05 | 23.44 | 23.49 | 1,019,169 | -0.55(-2.28%) |
Jun 20, 2006 | 24.45 | 24.66 | 23.94 | 24.04 | 421,807 | -0.40(-1.65%) |
Jun 19, 2006 | 24.63 | 24.85 | 24.18 | 24.44 | 397,234 | -0.14(-0.59%) |
Jun 16, 2006 | 24.48 | 24.71 | 24.24 | 24.59 | 1,052,546 | +0.11(+0.47%) |
Jun 15, 2006 | 24.05 | 24.64 | 24.00 | 24.47 | 746,769 | +0.46(+1.90%) |
Jun 14, 2006 | 24.16 | 24.28 | 23.58 | 24.02 | 385,539 | -0.15(-0.63%) |
Jun 13, 2006 | 24.05 | 24.79 | 23.83 | 24.17 | 614,051 | +0.05(+0.19%) |
Jun 12, 2006 | 24.84 | 24.88 | 24.12 | 24.12 | 567,139 | -0.68(-2.73%) |
Jun 09, 2006 | 24.75 | 25.32 | 24.63 | 24.80 | 438,626 | +0.05(+0.22%) |
Jun 08, 2006 | 24.41 | 24.90 | 23.73 | 24.75 | 573,710 | +0.35(+1.43%) |
Jun 07, 2006 | 24.69 | 25.00 | 24.38 | 24.40 | 603,538 | -0.30(-1.20%) |
Jun 06, 2006 | 24.57 | 24.92 | 24.45 | 24.69 | 482,778 | +0.14(+0.59%) |
Jun 05, 2006 | 25.19 | 25.26 | 24.46 | 24.55 | 396,971 | -0.78(-3.07%) |
Jun 02, 2006 | 25.40 | 25.52 | 24.73 | 25.33 | 363,726 | +0.11(+0.45%) |
Jun 01, 2006 | 24.77 | 25.22 | 24.50 | 25.21 | 518,783 | +0.56(+2.25%) |
May 31, 2006 | 24.88 | 24.98 | 24.53 | 24.66 | 786,847 | -0.07(-0.28%) |
May 30, 2006 | 25.69 | 25.78 | 24.71 | 24.73 | 459,388 | -1.13(-4.36%) |
May 26, 2006 | 25.99 | 26.16 | 25.66 | 25.85 | 253,347 | -0.06(-0.23%) |
May 25, 2006 | 26.10 | 26.18 | 25.49 | 25.91 | 433,501 | +0.13(+0.50%) |
May 24, 2006 | 25.52 | 25.87 | 24.82 | 25.78 | 441,649 | +0.33(+1.29%) |
May 23, 2006 | 25.90 | 26.07 | 25.39 | 25.46 | 373,187 | -0.23(-0.89%) |
May 22, 2006 | 25.31 | 25.94 | 24.95 | 25.68 | 1,562,131 | +0.18(+0.72%) |
May 19, 2006 | 25.17 | 25.80 | 25.01 | 25.50 | 407,746 | +0.33(+1.33%) |
May 18, 2006 | 25.18 | 25.68 | 25.17 | 25.17 | 601,961 | -0.02(-0.06%) |
May 17, 2006 | 25.08 | 25.27 | 24.59 | 25.18 | 577,652 | -0.21(-0.81%) |
May 16, 2006 | 25.50 | 25.70 | 25.17 | 25.39 | 379,100 | +0.08(+0.30%) |
May 15, 2006 | 25.68 | 25.73 | 24.98 | 25.31 | 530,609 | -0.37(-1.45%) |
May 12, 2006 | 26.04 | 26.04 | 25.61 | 25.68 | 421,412 | -0.35(-1.34%) |
May 11, 2006 | 26.48 | 26.73 | 26.03 | 26.03 | 351,900 | -0.33(-1.24%) |
May 10, 2006 | 26.86 | 26.86 | 26.26 | 26.36 | 366,617 | -0.45(-1.67%) |
May 09, 2006 | 26.83 | 26.91 | 26.48 | 26.81 | 201,968 | -0.02(-0.09%) |
May 08, 2006 | 26.93 | 27.02 | 26.62 | 26.83 | 902,877 | -0.09(-0.34%) |
May 05, 2006 | 26.47 | 27.69 | 26.47 | 26.92 | 995,122 | +0.51(+1.93%) |
May 04, 2006 | 25.95 | 26.48 | 25.95 | 26.41 | 364,646 | +0.46(+1.79%) |
May 03, 2006 | 26.38 | 26.51 | 25.70 | 25.95 | 400,388 | -0.60(-2.26%) |
May 02, 2006 | 26.25 | 26.56 | 25.90 | 26.55 | 545,458 | +0.48(+1.84%) |
May 01, 2006 | 25.83 | 26.20 | 25.80 | 26.07 | 473,186 | +0.40(+1.54%) |
Apr 28, 2006 | 25.87 | 26.10 | 25.56 | 25.68 | 574,104 | -0.32(-1.23%) |
Apr 27, 2006 | 26.08 | 26.45 | 25.46 | 26.00 | 770,684 | -0.08(-0.32%) |
Apr 26, 2006 | 25.46 | 26.37 | 25.46 | 26.08 | 812,077 | +0.70(+2.76%) |
Apr 25, 2006 | 25.01 | 25.63 | 24.98 | 25.38 | 948,343 | +0.49(+1.99%) |
Apr 24, 2006 | 25.42 | 25.49 | 24.75 | 24.89 | 1,444,130 | -0.53(-2.10%) |
Apr 21, 2006 | 25.91 | 25.95 | 25.30 | 25.42 | 2,310,871 | -0.04(-0.15%) |
Apr 20, 2006 | 27.02 | 27.02 | 25.33 | 25.46 | 2,345,036 | -3.61(-12.41%) |
Apr 19, 2006 | 28.68 | 29.06 | 28.20 | 29.06 | 528,901 | +0.37(+1.27%) |
Apr 18, 2006 | 27.30 | 28.71 | 27.34 | 28.70 | 392,241 | +1.41(+5.16%) |
Apr 17, 2006 | 27.54 | 27.77 | 26.98 | 27.29 | 238,892 | -0.04(-0.14%) |
Apr 13, 2006 | 27.03 | 27.42 | 26.87 | 27.33 | 205,121 | +0.30(+1.10%) |
Apr 12, 2006 | 26.82 | 27.08 | 26.64 | 27.03 | 205,778 | +0.29(+1.08%) |
Apr 11, 2006 | 27.56 | 27.66 | 26.73 | 26.74 | 282,518 | -0.65(-2.39%) |
Apr 10, 2006 | 26.72 | 27.41 | 26.54 | 27.40 | 454,526 | +0.89(+3.36%) |
Apr 07, 2006 | 27.19 | 27.45 | 26.46 | 26.51 | 262,151 | -0.53(-1.97%) |
Apr 06, 2006 | 27.50 | 27.51 | 26.68 | 27.04 | 253,084 | -0.46(-1.66%) |
Apr 05, 2006 | 26.70 | 27.55 | 26.42 | 27.50 | 464,644 | +0.91(+3.44%) |
Apr 04, 2006 | 26.65 | 26.77 | 26.21 | 26.58 | 516,417 | +0.12(+0.46%) |