Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.18 | 26.60 | 25.96 | 26.60 | 414,906 | +0.48(+1.83%) |
Jun 29, 2006 | 25.84 | 26.17 | 25.77 | 26.12 | 517,965 | +0.36(+1.40%) |
Jun 28, 2006 | 25.65 | 25.83 | 25.65 | 25.76 | 274,824 | +0.27(+1.06%) |
Jun 27, 2006 | 25.61 | 25.92 | 25.31 | 25.50 | 243,319 | -0.18(-0.70%) |
Jun 26, 2006 | 25.65 | 25.83 | 25.52 | 25.67 | 118,366 | +0.06(+0.22%) |
Jun 23, 2006 | 25.53 | 25.92 | 25.36 | 25.62 | 154,855 | -0.01(-0.04%) |
Jun 22, 2006 | 25.62 | 25.69 | 25.28 | 25.63 | 195,260 | -0.05(-0.18%) |
Jun 21, 2006 | 25.79 | 25.97 | 25.65 | 25.67 | 243,853 | -0.03(-0.11%) |
Jun 20, 2006 | 25.73 | 25.96 | 25.55 | 25.70 | 281,944 | +0.02(+0.09%) |
Jun 19, 2006 | 25.78 | 25.79 | 25.31 | 25.68 | 282,834 | -0.07(-0.26%) |
Jun 16, 2006 | 26.06 | 26.33 | 25.57 | 25.75 | 612,481 | -0.31(-1.19%) |
Jun 15, 2006 | 25.63 | 26.24 | 25.61 | 26.06 | 293,157 | +0.48(+1.89%) |
Jun 14, 2006 | 25.28 | 25.68 | 25.17 | 25.57 | 334,630 | +0.11(+0.42%) |
Jun 13, 2006 | 26.34 | 26.57 | 25.37 | 25.47 | 452,997 | -0.81(-3.10%) |
Jun 12, 2006 | 26.51 | 26.55 | 26.16 | 26.28 | 290,310 | -0.21(-0.81%) |
Jun 09, 2006 | 26.51 | 26.61 | 26.26 | 26.50 | 226,231 | -0.02(-0.08%) |
Jun 08, 2006 | 26.10 | 26.58 | 25.93 | 26.52 | 432,528 | +0.42(+1.61%) |
Jun 07, 2006 | 25.90 | 26.35 | 25.82 | 26.10 | 251,507 | +0.25(+0.96%) |
Jun 06, 2006 | 25.88 | 25.96 | 25.48 | 25.85 | 394,081 | +0.03(+0.13%) |
Jun 05, 2006 | 25.93 | 26.09 | 25.69 | 25.82 | 410,278 | -0.17(-0.65%) |
Jun 02, 2006 | 25.94 | 26.14 | 25.69 | 25.98 | 484,680 | +0.17(+0.65%) |
Jun 01, 2006 | 25.62 | 25.92 | 25.34 | 25.82 | 386,605 | +0.26(+1.03%) |
May 31, 2006 | 25.32 | 25.79 | 25.23 | 25.55 | 376,815 | +0.25(+1.00%) |
May 30, 2006 | 25.98 | 25.98 | 25.29 | 25.30 | 315,763 | -0.74(-2.85%) |
May 26, 2006 | 26.26 | 26.26 | 25.91 | 26.04 | 269,484 | -0.12(-0.47%) |
May 25, 2006 | 26.01 | 26.16 | 25.71 | 26.16 | 269,128 | +0.27(+1.04%) |
May 24, 2006 | 25.78 | 26.17 | 25.42 | 25.89 | 381,265 | +0.06(+0.24%) |
May 23, 2006 | 25.93 | 26.19 | 25.71 | 25.83 | 410,456 | +0.02(+0.07%) |
May 22, 2006 | 25.31 | 25.95 | 25.24 | 25.82 | 399,777 | +0.37(+1.43%) |
May 19, 2006 | 24.97 | 25.50 | 24.91 | 25.45 | 223,561 | +0.48(+1.91%) |
May 18, 2006 | 25.23 | 25.34 | 24.95 | 24.97 | 258,626 | -0.27(-1.07%) |
May 17, 2006 | 25.74 | 25.93 | 25.17 | 25.24 | 437,156 | -0.61(-2.35%) |
May 16, 2006 | 25.87 | 26.05 | 25.79 | 25.85 | 101,991 | -0.07(-0.28%) |
May 15, 2006 | 25.73 | 26.03 | 25.53 | 25.92 | 170,697 | +0.13(+0.52%) |
May 12, 2006 | 26.08 | 26.15 | 25.76 | 25.79 | 172,121 | -0.32(-1.23%) |
May 11, 2006 | 26.73 | 26.76 | 26.07 | 26.11 | 355,990 | -0.79(-2.92%) |
May 10, 2006 | 26.88 | 27.03 | 26.83 | 26.89 | 185,292 | +0.01(+0.04%) |
May 09, 2006 | 27.05 | 27.10 | 26.84 | 26.88 | 301,523 | -0.25(-0.91%) |
May 08, 2006 | 27.06 | 27.28 | 26.97 | 27.13 | 237,445 | +0.07(+0.27%) |
May 05, 2006 | 26.53 | 27.21 | 26.31 | 27.06 | 274,468 | +0.53(+2.01%) |
May 04, 2006 | 26.51 | 26.61 | 26.32 | 26.52 | 165,891 | +0.02(+0.06%) |
May 03, 2006 | 26.60 | 26.63 | 26.25 | 26.51 | 125,308 | -0.15(-0.55%) |
May 02, 2006 | 26.23 | 26.95 | 26.03 | 26.65 | 215,908 | +0.42(+1.61%) |
May 01, 2006 | 26.35 | 26.60 | 26.23 | 26.23 | 288,886 | -0.04(-0.17%) |
Apr 28, 2006 | 25.84 | 26.37 | 25.82 | 26.28 | 141,684 | +0.34(+1.30%) |
Apr 27, 2006 | 25.79 | 26.34 | 25.65 | 25.94 | 117,476 | +0.04(+0.15%) |
Apr 26, 2006 | 26.12 | 26.23 | 25.79 | 25.90 | 164,645 | -0.22(-0.86%) |
Apr 25, 2006 | 26.03 | 26.19 | 25.56 | 26.12 | 192,234 | +0.09(+0.35%) |
Apr 24, 2006 | 26.17 | 26.17 | 25.83 | 26.03 | 256,312 | -0.14(-0.54%) |
Apr 21, 2006 | 26.63 | 26.67 | 25.97 | 26.17 | 187,072 | -0.06(-0.24%) |
Apr 20, 2006 | 26.45 | 26.53 | 25.99 | 26.24 | 185,114 | -0.21(-0.81%) |
Apr 19, 2006 | 25.97 | 26.47 | 25.97 | 26.45 | 270,730 | +0.53(+2.04%) |
Apr 18, 2006 | 25.67 | 26.02 | 25.67 | 25.92 | 317,009 | +0.25(+0.96%) |
Apr 17, 2006 | 25.44 | 25.67 | 25.30 | 25.67 | 226,231 | +0.20(+0.77%) |
Apr 13, 2006 | 25.75 | 25.84 | 25.35 | 25.48 | 135,632 | -0.27(-1.05%) |
Apr 12, 2006 | 25.91 | 26.04 | 25.61 | 25.75 | 141,506 | -0.26(-1.01%) |
Apr 11, 2006 | 25.93 | 26.14 | 25.87 | 26.01 | 190,454 | +0.14(+0.54%) |
Apr 10, 2006 | 25.75 | 26.12 | 25.65 | 25.87 | 177,461 | +0.18(+0.70%) |
Apr 07, 2006 | 26.24 | 26.42 | 25.60 | 25.69 | 231,037 | -0.48(-1.83%) |
Apr 06, 2006 | 26.43 | 26.81 | 26.13 | 26.17 | 471,153 | -0.25(-0.94%) |
Apr 05, 2006 | 26.41 | 26.46 | 26.08 | 26.42 | 141,150 | +0.07(+0.28%) |
Apr 04, 2006 | 26.23 | 26.55 | 26.14 | 26.34 | 136,878 | +0.08(+0.30%) |