Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.78 | 23.98 | 23.19 | 23.46 | 713,559 | +0.15(+0.65%) |
Jun 29, 2006 | 21.76 | 23.41 | 21.76 | 23.31 | 517,267 | +1.70(+7.88%) |
Jun 28, 2006 | 22.08 | 22.15 | 21.44 | 21.60 | 326,178 | -0.32(-1.46%) |
Jun 27, 2006 | 22.56 | 23.26 | 21.87 | 21.93 | 458,913 | -0.52(-2.33%) |
Jun 26, 2006 | 22.59 | 22.90 | 22.09 | 22.45 | 361,091 | +0.01(+0.04%) |
Jun 23, 2006 | 21.70 | 22.57 | 21.38 | 22.44 | 449,972 | +0.57(+2.62%) |
Jun 22, 2006 | 22.33 | 22.55 | 21.71 | 21.87 | 510,648 | -0.42(-1.89%) |
Jun 21, 2006 | 21.50 | 22.41 | 21.39 | 22.29 | 374,195 | +0.77(+3.57%) |
Jun 20, 2006 | 21.16 | 21.95 | 20.96 | 21.52 | 486,576 | +0.45(+2.12%) |
Jun 19, 2006 | 21.50 | 21.60 | 20.80 | 21.07 | 578,832 | -0.41(-1.92%) |
Jun 16, 2006 | 22.33 | 22.54 | 21.27 | 21.49 | 981,982 | -0.96(-4.28%) |
Jun 15, 2006 | 21.61 | 22.67 | 21.50 | 22.45 | 882,922 | +1.80(+8.74%) |
Jun 14, 2006 | 20.30 | 21.32 | 19.94 | 20.64 | 647,098 | +0.77(+3.86%) |
Jun 13, 2006 | 20.32 | 20.95 | 19.40 | 19.88 | 1,161,459 | -0.86(-4.15%) |
Jun 12, 2006 | 21.71 | 22.25 | 20.69 | 20.74 | 508,499 | -0.85(-3.95%) |
Jun 09, 2006 | 22.26 | 22.73 | 21.50 | 21.59 | 480,891 | -0.49(-2.22%) |
Jun 08, 2006 | 22.01 | 22.40 | 20.64 | 22.08 | 826,222 | -0.09(-0.42%) |
Jun 07, 2006 | 22.40 | 23.44 | 21.76 | 22.17 | 542,023 | -0.37(-1.65%) |
Jun 06, 2006 | 23.22 | 23.26 | 22.29 | 22.54 | 654,029 | -0.62(-2.69%) |
Jun 05, 2006 | 24.10 | 24.78 | 23.05 | 23.16 | 678,606 | -0.87(-3.61%) |
Jun 02, 2006 | 24.12 | 24.69 | 23.88 | 24.03 | 454,171 | +0.35(+1.46%) |
Jun 01, 2006 | 23.15 | 23.86 | 22.58 | 23.69 | 558,922 | -0.16(-0.67%) |
May 31, 2006 | 23.57 | 24.13 | 23.38 | 23.85 | 457,061 | +0.35(+1.47%) |
May 30, 2006 | 24.70 | 24.78 | 23.50 | 23.50 | 526,894 | -0.89(-3.66%) |
May 26, 2006 | 24.50 | 24.77 | 24.03 | 24.40 | 352,320 | +0.10(+0.42%) |
May 25, 2006 | 24.14 | 24.74 | 23.75 | 24.29 | 551,563 | +0.60(+2.53%) |
May 24, 2006 | 24.09 | 24.78 | 23.15 | 23.70 | 899,207 | -0.96(-3.90%) |
May 23, 2006 | 25.17 | 25.75 | 24.59 | 24.66 | 617,430 | +0.13(+0.52%) |
May 22, 2006 | 24.03 | 24.72 | 23.64 | 24.53 | 834,205 | +0.35(+1.43%) |
May 19, 2006 | 23.59 | 24.40 | 22.84 | 24.19 | 1,107,444 | +0.08(+0.31%) |
May 18, 2006 | 25.04 | 25.84 | 23.87 | 24.11 | 925,775 | -0.94(-3.74%) |
May 17, 2006 | 26.14 | 26.88 | 24.95 | 25.05 | 670,638 | -0.63(-2.46%) |
May 16, 2006 | 25.74 | 26.85 | 25.05 | 25.68 | 749,745 | -0.11(-0.43%) |
May 15, 2006 | 25.73 | 27.10 | 25.67 | 25.79 | 886,080 | -0.97(-3.62%) |
May 12, 2006 | 28.27 | 28.57 | 26.52 | 26.76 | 816,364 | -1.46(-5.17%) |
May 11, 2006 | 29.90 | 29.96 | 28.16 | 28.22 | 1,169,829 | -1.13(-3.85%) |
May 10, 2006 | 28.66 | 29.70 | 28.38 | 29.35 | 1,120,495 | +0.62(+2.17%) |
May 09, 2006 | 26.66 | 28.80 | 26.66 | 28.72 | 1,373,057 | +2.26(+8.54%) |
May 08, 2006 | 26.64 | 26.64 | 25.93 | 26.46 | 652,918 | -0.38(-1.41%) |
May 05, 2006 | 25.78 | 27.38 | 25.69 | 26.84 | 926,751 | +1.01(+3.92%) |
May 04, 2006 | 26.56 | 27.04 | 25.55 | 25.83 | 1,258,183 | -1.25(-4.61%) |
May 03, 2006 | 27.19 | 27.37 | 26.02 | 27.08 | 1,097,146 | +0.14(+0.53%) |
May 02, 2006 | 28.41 | 28.60 | 26.55 | 26.93 | 1,294,024 | -1.32(-4.66%) |
May 01, 2006 | 29.14 | 29.89 | 28.19 | 28.25 | 571,016 | -0.65(-2.25%) |
Apr 28, 2006 | 27.87 | 29.22 | 27.87 | 28.90 | 766,296 | +1.18(+4.26%) |
Apr 27, 2006 | 27.78 | 28.99 | 27.21 | 27.72 | 643,833 | -0.46(-1.65%) |
Apr 26, 2006 | 28.05 | 28.66 | 27.98 | 28.18 | 556,175 | +0.22(+0.78%) |
Apr 25, 2006 | 29.07 | 29.38 | 27.84 | 27.96 | 621,297 | -0.64(-2.24%) |
Apr 24, 2006 | 29.05 | 29.05 | 28.04 | 28.60 | 558,036 | -0.80(-2.72%) |
Apr 21, 2006 | 29.14 | 29.68 | 28.63 | 29.41 | 546,002 | +0.78(+2.74%) |
Apr 20, 2006 | 30.86 | 30.93 | 28.46 | 28.62 | 1,218,145 | -2.37(-7.65%) |
Apr 19, 2006 | 30.74 | 31.07 | 29.78 | 30.99 | 1,041,650 | +0.40(+1.32%) |
Apr 18, 2006 | 29.71 | 30.81 | 29.51 | 30.59 | 840,245 | +0.52(+1.74%) |
Apr 17, 2006 | 30.43 | 30.53 | 29.60 | 30.06 | 652,897 | +0.38(+1.28%) |
Apr 13, 2006 | 28.69 | 29.75 | 28.38 | 29.68 | 426,065 | +0.99(+3.47%) |
Apr 12, 2006 | 27.99 | 29.08 | 27.86 | 28.69 | 544,690 | +0.70(+2.50%) |
Apr 11, 2006 | 29.24 | 29.62 | 27.83 | 27.99 | 679,994 | -1.24(-4.24%) |
Apr 10, 2006 | 30.30 | 30.51 | 28.93 | 29.23 | 727,211 | -0.44(-1.48%) |
Apr 07, 2006 | 30.36 | 30.48 | 29.60 | 29.67 | 426,136 | -1.02(-3.32%) |
Apr 06, 2006 | 31.39 | 31.39 | 30.04 | 30.69 | 517,182 | -0.04(-0.14%) |
Apr 05, 2006 | 30.30 | 30.80 | 29.89 | 30.73 | 479,445 | +0.58(+1.93%) |
Apr 04, 2006 | 30.10 | 30.25 | 29.33 | 30.15 | 470,157 | +0.62(+2.08%) |