Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.93 | 19.96 | 19.81 | 19.81 | 3,194,887 | -0.15(-0.74%) |
Jun 29, 2006 | 19.96 | 20.02 | 19.78 | 19.95 | 5,009,617 | +0.10(+0.48%) |
Jun 28, 2006 | 19.22 | 19.90 | 19.20 | 19.86 | 6,301,936 | +0.77(+4.01%) |
Jun 27, 2006 | 19.45 | 19.50 | 19.08 | 19.09 | 13,128,321 | -0.35(-1.82%) |
Jun 26, 2006 | 19.59 | 19.66 | 19.38 | 19.45 | 3,817,084 | -0.15(-0.75%) |
Jun 23, 2006 | 19.64 | 19.73 | 19.53 | 19.59 | 2,684,829 | -0.17(-0.86%) |
Jun 22, 2006 | 19.90 | 19.96 | 19.71 | 19.76 | 3,743,229 | -0.19(-0.96%) |
Jun 21, 2006 | 20.17 | 20.22 | 19.88 | 19.95 | 2,669,895 | -0.24(-1.17%) |
Jun 20, 2006 | 20.15 | 20.36 | 20.11 | 20.19 | 2,116,122 | +0.04(+0.22%) |
Jun 19, 2006 | 20.30 | 20.41 | 20.11 | 20.15 | 2,371,219 | -0.14(-0.69%) |
Jun 16, 2006 | 20.52 | 20.60 | 20.26 | 20.29 | 3,236,566 | -0.32(-1.57%) |
Jun 15, 2006 | 20.39 | 20.70 | 20.30 | 20.61 | 2,765,607 | +0.23(+1.12%) |
Jun 14, 2006 | 20.26 | 20.39 | 20.15 | 20.38 | 3,752,868 | +0.06(+0.29%) |
Jun 13, 2006 | 20.39 | 20.51 | 20.26 | 20.32 | 3,224,211 | -0.07(-0.36%) |
Jun 12, 2006 | 20.55 | 20.59 | 20.34 | 20.40 | 1,760,425 | -0.11(-0.54%) |
Jun 09, 2006 | 20.55 | 20.62 | 20.37 | 20.51 | 2,555,719 | -0.06(-0.29%) |
Jun 08, 2006 | 20.58 | 20.69 | 20.22 | 20.57 | 3,672,090 | -0.17(-0.82%) |
Jun 07, 2006 | 20.88 | 20.91 | 20.67 | 20.73 | 4,389,864 | -0.04(-0.18%) |
Jun 06, 2006 | 20.85 | 20.90 | 20.60 | 20.77 | 6,267,045 | -0.01(-0.07%) |
Jun 05, 2006 | 20.76 | 20.85 | 20.65 | 20.79 | 4,039,326 | -0.07(-0.32%) |
Jun 02, 2006 | 20.88 | 20.93 | 20.73 | 20.85 | 3,481,344 | +0.06(+0.28%) |
Jun 01, 2006 | 20.71 | 20.85 | 20.57 | 20.79 | 2,585,315 | +0.15(+0.71%) |
May 31, 2006 | 20.62 | 20.75 | 20.49 | 20.65 | 3,001,833 | +0.10(+0.50%) |
May 30, 2006 | 20.73 | 20.75 | 20.48 | 20.54 | 3,242,811 | -0.28(-1.34%) |
May 26, 2006 | 21.07 | 21.07 | 20.71 | 20.82 | 3,008,485 | -0.13(-0.63%) |
May 25, 2006 | 20.91 | 21.04 | 20.65 | 20.96 | 4,104,899 | +0.33(+1.61%) |
May 24, 2006 | 20.57 | 20.73 | 20.42 | 20.62 | 3,845,187 | -0.01(-0.04%) |
May 23, 2006 | 20.78 | 20.95 | 20.62 | 20.63 | 2,716,326 | -0.14(-0.67%) |
May 22, 2006 | 20.89 | 21.00 | 20.71 | 20.77 | 2,710,081 | -0.25(-1.19%) |
May 19, 2006 | 20.81 | 21.10 | 20.71 | 21.02 | 4,121,326 | +0.10(+0.49%) |
May 18, 2006 | 20.92 | 21.22 | 20.88 | 20.92 | 5,289,694 | +0.00(+0.00%) |
May 17, 2006 | 21.14 | 21.18 | 20.89 | 20.92 | 3,331,056 | -0.34(-1.59%) |
May 16, 2006 | 21.36 | 21.46 | 21.24 | 21.26 | 4,183,234 | -0.07(-0.35%) |
May 15, 2006 | 21.18 | 21.41 | 21.15 | 21.33 | 3,118,724 | +0.04(+0.21%) |
May 12, 2006 | 21.54 | 21.57 | 21.27 | 21.29 | 2,581,650 | -0.25(-1.16%) |
May 11, 2006 | 21.84 | 21.91 | 21.43 | 21.54 | 2,422,537 | -0.41(-1.85%) |
May 10, 2006 | 21.91 | 22.02 | 21.81 | 21.94 | 2,732,617 | -0.01(-0.03%) |
May 09, 2006 | 21.85 | 22.11 | 21.80 | 21.95 | 3,074,601 | +0.18(+0.81%) |
May 08, 2006 | 22.11 | 22.22 | 21.75 | 21.77 | 3,824,279 | -0.33(-1.50%) |
May 05, 2006 | 22.28 | 22.39 | 22.05 | 22.10 | 6,000,680 | -0.18(-0.79%) |
May 04, 2006 | 22.27 | 22.46 | 22.21 | 22.28 | 3,611,947 | +0.12(+0.53%) |
May 03, 2006 | 21.40 | 22.63 | 21.40 | 22.16 | 8,262,882 | -0.08(-0.36%) |
May 02, 2006 | 22.55 | 22.73 | 22.17 | 22.24 | 5,349,158 | -0.33(-1.47%) |
May 01, 2006 | 22.59 | 22.83 | 22.45 | 22.58 | 3,882,793 | -0.01(-0.07%) |
Apr 28, 2006 | 22.54 | 22.73 | 22.47 | 22.59 | 4,067,565 | -0.09(-0.39%) |
Apr 27, 2006 | 22.47 | 22.83 | 22.35 | 22.68 | 5,682,861 | +0.07(+0.33%) |
Apr 26, 2006 | 22.39 | 22.65 | 22.38 | 22.61 | 3,682,815 | +0.30(+1.35%) |
Apr 25, 2006 | 23.05 | 23.05 | 22.27 | 22.30 | 3,408,848 | -0.29(-1.30%) |
Apr 24, 2006 | 22.74 | 22.88 | 22.49 | 22.60 | 3,335,672 | -0.21(-0.90%) |
Apr 21, 2006 | 22.50 | 22.89 | 22.38 | 22.80 | 7,334,813 | +0.48(+2.14%) |
Apr 20, 2006 | 22.30 | 22.58 | 22.27 | 22.33 | 3,056,545 | +0.01(+0.03%) |
Apr 19, 2006 | 22.08 | 22.39 | 22.05 | 22.32 | 2,347,868 | +0.15(+0.66%) |
Apr 18, 2006 | 21.88 | 22.28 | 21.83 | 22.17 | 10,893,678 | +0.29(+1.31%) |
Apr 17, 2006 | 21.55 | 21.90 | 21.42 | 21.88 | 4,135,853 | +0.52(+2.41%) |
Apr 13, 2006 | 21.21 | 21.48 | 21.01 | 21.37 | 2,485,394 | +0.15(+0.73%) |
Apr 12, 2006 | 21.43 | 21.45 | 21.10 | 21.21 | 2,301,573 | -0.26(-1.20%) |
Apr 11, 2006 | 21.58 | 21.88 | 21.36 | 21.47 | 3,271,456 | -0.11(-0.51%) |
Apr 10, 2006 | 21.58 | 21.71 | 21.47 | 21.58 | 2,495,712 | +0.01(+0.07%) |
Apr 07, 2006 | 21.62 | 21.71 | 21.37 | 21.57 | 2,706,551 | -0.05(-0.24%) |
Apr 06, 2006 | 21.56 | 21.74 | 21.32 | 21.62 | 3,317,615 | -0.11(-0.51%) |
Apr 05, 2006 | 21.66 | 21.78 | 21.55 | 21.73 | 4,165,313 | +0.00(+0.00%) |
Apr 04, 2006 | 21.64 | 21.82 | 21.59 | 21.73 | 4,072,724 | +0.04(+0.20%) |