Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.73 | 24.16 | 23.58 | 23.84 | 738,086 | +0.30(+1.27%) |
Jun 29, 2006 | 22.77 | 23.77 | 22.69 | 23.54 | 375,100 | +0.97(+4.30%) |
Jun 28, 2006 | 22.63 | 22.73 | 21.92 | 22.57 | 326,199 | +0.11(+0.49%) |
Jun 27, 2006 | 23.12 | 23.27 | 22.34 | 22.46 | 160,078 | -0.71(-3.06%) |
Jun 26, 2006 | 23.04 | 23.44 | 23.02 | 23.17 | 190,500 | +0.24(+1.05%) |
Jun 23, 2006 | 22.89 | 23.55 | 22.71 | 22.93 | 203,165 | +0.07(+0.31%) |
Jun 22, 2006 | 22.93 | 23.15 | 22.75 | 22.86 | 183,784 | +0.16(+0.70%) |
Jun 21, 2006 | 22.20 | 23.03 | 22.20 | 22.70 | 156,467 | +0.44(+1.98%) |
Jun 20, 2006 | 22.26 | 22.75 | 22.00 | 22.26 | 226,184 | -0.06(-0.27%) |
Jun 19, 2006 | 22.67 | 22.94 | 22.17 | 22.32 | 190,575 | -0.18(-0.80%) |
Jun 16, 2006 | 23.06 | 23.48 | 22.25 | 22.50 | 542,065 | -0.62(-2.68%) |
Jun 15, 2006 | 22.14 | 23.33 | 22.14 | 23.12 | 311,602 | +1.01(+4.57%) |
Jun 14, 2006 | 21.71 | 22.21 | 21.30 | 22.11 | 238,736 | +0.40(+1.84%) |
Jun 13, 2006 | 21.83 | 22.46 | 21.27 | 21.71 | 550,683 | -0.17(-0.78%) |
Jun 12, 2006 | 23.50 | 23.52 | 21.86 | 21.88 | 534,008 | -1.66(-7.05%) |
Jun 09, 2006 | 23.75 | 24.20 | 23.51 | 23.54 | 279,406 | -0.07(-0.30%) |
Jun 08, 2006 | 23.30 | 23.82 | 22.80 | 23.61 | 433,495 | +0.12(+0.51%) |
Jun 07, 2006 | 24.24 | 24.24 | 23.41 | 23.49 | 375,971 | -0.70(-2.89%) |
Jun 06, 2006 | 24.43 | 24.65 | 23.81 | 24.19 | 337,991 | -0.14(-0.58%) |
Jun 05, 2006 | 24.98 | 25.00 | 24.20 | 24.33 | 445,434 | -0.61(-2.45%) |
Jun 02, 2006 | 24.70 | 24.98 | 24.55 | 24.94 | 363,020 | +0.15(+0.61%) |
Jun 01, 2006 | 24.20 | 24.84 | 24.05 | 24.79 | 259,437 | +0.62(+2.57%) |
May 31, 2006 | 23.84 | 24.22 | 23.24 | 24.17 | 752,768 | +0.37(+1.55%) |
May 30, 2006 | 24.55 | 24.55 | 23.73 | 23.80 | 315,818 | -0.59(-2.42%) |
May 26, 2006 | 24.52 | 24.73 | 24.24 | 24.39 | 245,572 | -0.30(-1.22%) |
May 25, 2006 | 23.70 | 24.93 | 23.66 | 24.69 | 996,372 | +1.37(+5.87%) |
May 24, 2006 | 23.00 | 23.51 | 22.40 | 23.32 | 487,288 | +0.32(+1.39%) |
May 23, 2006 | 23.53 | 24.25 | 22.83 | 23.00 | 584,142 | -0.62(-2.62%) |
May 22, 2006 | 23.99 | 24.20 | 22.85 | 23.62 | 616,426 | -0.64(-2.64%) |
May 19, 2006 | 24.15 | 24.46 | 23.82 | 24.26 | 403,911 | +0.01(+0.04%) |
May 18, 2006 | 24.39 | 24.82 | 24.19 | 24.25 | 267,756 | -0.09(-0.37%) |
May 17, 2006 | 24.82 | 24.91 | 24.12 | 24.34 | 644,750 | -0.38(-1.54%) |
May 16, 2006 | 24.87 | 25.36 | 24.69 | 24.72 | 345,540 | -0.23(-0.92%) |
May 15, 2006 | 24.86 | 25.31 | 24.70 | 24.95 | 552,129 | -0.08(-0.32%) |
May 12, 2006 | 24.98 | 25.52 | 24.95 | 25.03 | 306,230 | -0.08(-0.32%) |
May 11, 2006 | 25.80 | 25.88 | 24.97 | 25.11 | 537,806 | -0.81(-3.13%) |
May 10, 2006 | 27.00 | 27.00 | 25.81 | 25.92 | 569,577 | -1.22(-4.50%) |
May 09, 2006 | 27.20 | 27.55 | 27.10 | 27.14 | 1,491,262 | -0.06(-0.22%) |
May 08, 2006 | 27.12 | 27.28 | 26.80 | 27.20 | 725,717 | +0.08(+0.29%) |
May 05, 2006 | 26.80 | 27.30 | 26.71 | 27.12 | 647,294 | +0.38(+1.42%) |
May 04, 2006 | 25.57 | 26.77 | 25.57 | 26.74 | 652,734 | +1.13(+4.41%) |
May 03, 2006 | 24.85 | 25.66 | 24.85 | 25.61 | 406,464 | +0.71(+2.85%) |
May 02, 2006 | 24.25 | 24.97 | 24.25 | 24.90 | 524,688 | +0.64(+2.64%) |
May 01, 2006 | 23.90 | 24.36 | 23.90 | 24.26 | 383,871 | +0.31(+1.29%) |
Apr 28, 2006 | 23.23 | 24.26 | 23.12 | 23.95 | 433,400 | +0.54(+2.31%) |
Apr 27, 2006 | 23.35 | 23.76 | 22.85 | 23.41 | 568,532 | -0.17(-0.72%) |
Apr 26, 2006 | 24.25 | 24.25 | 23.07 | 23.58 | 1,205,850 | -0.67(-2.76%) |
Apr 25, 2006 | 24.80 | 24.97 | 24.14 | 24.25 | 442,481 | -0.45(-1.82%) |
Apr 24, 2006 | 24.56 | 25.06 | 24.56 | 24.70 | 318,016 | +0.10(+0.41%) |
Apr 21, 2006 | 24.88 | 25.17 | 24.56 | 24.60 | 615,978 | -0.10(-0.40%) |
Apr 20, 2006 | 24.41 | 24.93 | 24.22 | 24.70 | 369,921 | +0.29(+1.19%) |
Apr 19, 2006 | 24.48 | 24.77 | 24.08 | 24.41 | 436,768 | +0.07(+0.29%) |
Apr 18, 2006 | 23.45 | 24.45 | 23.21 | 24.34 | 260,975 | +1.10(+4.73%) |
Apr 17, 2006 | 23.80 | 23.91 | 23.08 | 23.24 | 166,150 | -0.58(-2.43%) |
Apr 13, 2006 | 22.90 | 23.91 | 22.81 | 23.82 | 259,143 | +0.82(+3.57%) |
Apr 12, 2006 | 23.08 | 23.10 | 22.65 | 23.00 | 221,515 | -0.08(-0.35%) |
Apr 11, 2006 | 23.54 | 24.01 | 23.02 | 23.08 | 238,929 | -0.46(-1.95%) |
Apr 10, 2006 | 23.90 | 23.95 | 23.42 | 23.54 | 232,151 | -0.24(-1.01%) |
Apr 07, 2006 | 24.00 | 24.35 | 23.57 | 23.78 | 298,838 | -0.22(-0.92%) |
Apr 06, 2006 | 23.40 | 24.43 | 23.22 | 24.00 | 435,996 | +0.67(+2.87%) |
Apr 05, 2006 | 23.13 | 23.36 | 22.73 | 23.33 | 243,202 | +0.33(+1.43%) |
Apr 04, 2006 | 23.21 | 23.43 | 22.84 | 23.00 | 250,150 | -0.31(-1.33%) |