Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.74 | 24.07 | 23.68 | 23.97 | 2,756,540 | +0.26(+1.08%) |
Jun 29, 2006 | 23.49 | 23.78 | 23.37 | 23.72 | 3,547,495 | +0.42(+1.80%) |
Jun 28, 2006 | 23.56 | 23.75 | 23.20 | 23.30 | 2,470,457 | -0.24(-1.03%) |
Jun 27, 2006 | 23.30 | 23.93 | 23.30 | 23.54 | 2,213,606 | -0.29(-1.21%) |
Jun 26, 2006 | 24.10 | 24.50 | 23.82 | 23.83 | 3,258,062 | -0.32(-1.31%) |
Jun 23, 2006 | 24.13 | 24.42 | 23.84 | 24.14 | 3,048,409 | -0.12(-0.49%) |
Jun 22, 2006 | 24.17 | 24.42 | 24.08 | 24.26 | 2,739,336 | +0.02(+0.08%) |
Jun 21, 2006 | 23.69 | 24.37 | 23.48 | 24.24 | 2,878,647 | +0.48(+2.02%) |
Jun 20, 2006 | 23.38 | 23.97 | 23.34 | 23.76 | 3,072,161 | +0.51(+2.20%) |
Jun 19, 2006 | 23.55 | 23.72 | 23.13 | 23.25 | 2,218,783 | -0.30(-1.25%) |
Jun 16, 2006 | 23.80 | 24.14 | 23.47 | 23.55 | 3,767,957 | -0.49(-2.02%) |
Jun 15, 2006 | 22.89 | 24.17 | 22.88 | 24.03 | 4,086,470 | +1.17(+5.11%) |
Jun 14, 2006 | 22.38 | 22.89 | 22.38 | 22.86 | 2,379,410 | +0.41(+1.81%) |
Jun 13, 2006 | 22.79 | 23.07 | 22.45 | 22.46 | 4,462,231 | -0.34(-1.47%) |
Jun 12, 2006 | 23.87 | 24.01 | 22.79 | 22.79 | 4,566,068 | -1.08(-4.51%) |
Jun 09, 2006 | 23.49 | 24.01 | 23.48 | 23.87 | 2,303,435 | +0.29(+1.23%) |
Jun 08, 2006 | 24.20 | 24.20 | 22.82 | 23.58 | 5,570,328 | -0.70(-2.87%) |
Jun 07, 2006 | 24.20 | 24.70 | 24.10 | 24.28 | 3,702,032 | +0.43(+1.82%) |
Jun 06, 2006 | 24.04 | 24.20 | 23.47 | 23.84 | 4,152,244 | +0.14(+0.61%) |
Jun 05, 2006 | 24.10 | 24.30 | 23.61 | 23.70 | 2,328,557 | -0.63(-2.59%) |
Jun 02, 2006 | 24.37 | 24.40 | 23.74 | 24.33 | 2,830,840 | -0.07(-0.30%) |
Jun 01, 2006 | 24.31 | 24.86 | 24.28 | 24.40 | 5,071,395 | +0.21(+0.87%) |
May 31, 2006 | 23.38 | 24.22 | 23.38 | 24.19 | 6,250,747 | +0.92(+3.95%) |
May 30, 2006 | 23.48 | 23.55 | 23.09 | 23.27 | 2,801,912 | -0.43(-1.83%) |
May 26, 2006 | 23.64 | 23.78 | 23.54 | 23.70 | 3,178,129 | +0.09(+0.36%) |
May 25, 2006 | 23.15 | 23.65 | 22.89 | 23.62 | 5,247,400 | +1.07(+4.75%) |
May 24, 2006 | 22.77 | 22.92 | 21.94 | 22.55 | 5,118,289 | -0.22(-0.98%) |
May 23, 2006 | 22.76 | 23.35 | 22.75 | 22.77 | 4,513,236 | +0.05(+0.23%) |
May 22, 2006 | 22.62 | 22.92 | 22.20 | 22.72 | 5,420,511 | -0.45(-1.96%) |
May 19, 2006 | 24.04 | 24.10 | 23.04 | 23.17 | 7,343,771 | -0.14(-0.62%) |
May 18, 2006 | 23.35 | 23.88 | 22.77 | 23.32 | 5,926,600 | +0.12(+0.51%) |
May 17, 2006 | 23.48 | 23.48 | 22.86 | 23.20 | 4,598,954 | -0.39(-1.67%) |
May 16, 2006 | 24.18 | 24.38 | 23.32 | 23.59 | 4,436,652 | -0.56(-2.31%) |
May 15, 2006 | 24.06 | 24.49 | 23.66 | 24.15 | 3,628,037 | +0.08(+0.33%) |
May 12, 2006 | 25.14 | 25.14 | 24.03 | 24.07 | 3,065,309 | -1.06(-4.21%) |
May 11, 2006 | 25.63 | 25.73 | 24.85 | 25.13 | 3,584,797 | -0.65(-2.52%) |
May 10, 2006 | 25.65 | 25.88 | 25.62 | 25.78 | 2,008,369 | -0.03(-0.13%) |
May 09, 2006 | 25.79 | 25.94 | 25.62 | 25.81 | 2,411,383 | -0.01(-0.03%) |
May 08, 2006 | 25.29 | 25.90 | 25.28 | 25.82 | 2,938,330 | +0.43(+1.68%) |
May 05, 2006 | 25.00 | 25.52 | 25.00 | 25.39 | 3,972,737 | +0.48(+1.92%) |
May 04, 2006 | 25.52 | 25.83 | 24.64 | 24.91 | 4,707,511 | -0.45(-1.79%) |
May 03, 2006 | 25.06 | 25.60 | 25.06 | 25.37 | 3,512,020 | +0.45(+1.79%) |
May 02, 2006 | 25.37 | 25.45 | 24.63 | 24.92 | 2,714,366 | -0.36(-1.43%) |
May 01, 2006 | 25.27 | 25.58 | 25.18 | 25.28 | 2,380,780 | +0.11(+0.42%) |
Apr 28, 2006 | 25.18 | 25.62 | 25.14 | 25.18 | 1,567,444 | -0.07(-0.29%) |
Apr 27, 2006 | 24.90 | 25.55 | 24.78 | 25.25 | 1,965,890 | +0.35(+1.42%) |
Apr 26, 2006 | 24.76 | 25.04 | 24.66 | 24.89 | 2,120,275 | +0.06(+0.24%) |
Apr 25, 2006 | 25.10 | 25.29 | 24.73 | 24.83 | 2,632,454 | -0.28(-1.12%) |
Apr 24, 2006 | 25.29 | 25.38 | 24.87 | 25.12 | 2,672,953 | -0.26(-1.04%) |
Apr 21, 2006 | 26.04 | 26.17 | 25.22 | 25.38 | 2,122,102 | -0.35(-1.38%) |
Apr 20, 2006 | 25.63 | 25.94 | 25.62 | 25.73 | 2,556,328 | +0.02(+0.08%) |
Apr 19, 2006 | 25.68 | 25.84 | 25.37 | 25.71 | 2,578,861 | -0.05(-0.20%) |
Apr 18, 2006 | 25.42 | 25.88 | 25.42 | 25.77 | 2,564,549 | +0.35(+1.37%) |
Apr 17, 2006 | 25.88 | 26.15 | 25.18 | 25.42 | 2,107,334 | -0.73(-2.79%) |
Apr 13, 2006 | 25.62 | 26.34 | 25.69 | 26.15 | 2,914,884 | +0.53(+2.05%) |
Apr 12, 2006 | 25.55 | 25.77 | 25.29 | 25.62 | 1,789,125 | +0.13(+0.52%) |
Apr 11, 2006 | 25.73 | 25.77 | 25.22 | 25.49 | 2,137,327 | -0.30(-1.17%) |
Apr 10, 2006 | 26.08 | 26.21 | 25.71 | 25.79 | 1,860,836 | -0.43(-1.65%) |
Apr 07, 2006 | 27.70 | 27.70 | 26.14 | 26.23 | 1,991,621 | -0.51(-1.92%) |
Apr 06, 2006 | 26.34 | 26.95 | 26.17 | 26.74 | 4,083,273 | +1.23(+4.81%) |
Apr 05, 2006 | 25.40 | 25.68 | 25.28 | 25.51 | 1,963,302 | +0.06(+0.23%) |
Apr 04, 2006 | 25.04 | 25.57 | 24.76 | 25.45 | 3,156,966 | +0.35(+1.39%) |