Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.20 | 23.20 | 22.94 | 22.95 | 2,078,566 | -0.15(-0.63%) |
Jun 29, 2006 | 22.82 | 23.14 | 22.73 | 23.10 | 2,218,955 | +0.28(+1.22%) |
Jun 28, 2006 | 22.80 | 22.91 | 22.70 | 22.82 | 1,514,701 | +0.17(+0.73%) |
Jun 27, 2006 | 22.91 | 22.98 | 22.64 | 22.66 | 1,190,638 | -0.24(-1.06%) |
Jun 26, 2006 | 22.84 | 22.91 | 22.72 | 22.90 | 1,367,098 | +0.10(+0.46%) |
Jun 23, 2006 | 22.96 | 23.00 | 22.69 | 22.80 | 1,791,584 | -0.33(-1.44%) |
Jun 22, 2006 | 23.17 | 23.25 | 23.02 | 23.13 | 1,336,798 | -0.11(-0.48%) |
Jun 21, 2006 | 23.22 | 23.40 | 23.18 | 23.24 | 1,272,158 | -0.04(-0.18%) |
Jun 20, 2006 | 23.30 | 23.48 | 23.21 | 23.28 | 2,013,205 | +0.03(+0.15%) |
Jun 19, 2006 | 23.43 | 23.52 | 23.21 | 23.25 | 2,548,934 | -0.16(-0.68%) |
Jun 16, 2006 | 23.38 | 23.47 | 23.31 | 23.41 | 2,279,266 | +0.00(+0.00%) |
Jun 15, 2006 | 23.09 | 23.41 | 23.00 | 23.41 | 1,604,591 | +0.35(+1.50%) |
Jun 14, 2006 | 23.27 | 23.45 | 22.75 | 23.06 | 2,606,216 | -0.27(-1.16%) |
Jun 13, 2006 | 23.51 | 23.64 | 23.28 | 23.33 | 2,153,306 | -0.18(-0.77%) |
Jun 12, 2006 | 23.63 | 23.73 | 23.46 | 23.51 | 1,413,702 | -0.12(-0.53%) |
Jun 09, 2006 | 23.56 | 23.79 | 23.45 | 23.63 | 1,594,635 | +0.02(+0.09%) |
Jun 08, 2006 | 23.49 | 23.67 | 23.29 | 23.61 | 2,115,936 | +0.05(+0.21%) |
Jun 07, 2006 | 23.55 | 23.75 | 23.45 | 23.56 | 2,330,632 | +0.12(+0.50%) |
Jun 06, 2006 | 23.56 | 23.56 | 23.30 | 23.45 | 3,706,531 | -0.08(-0.32%) |
Jun 05, 2006 | 23.76 | 23.80 | 23.52 | 23.52 | 2,316,347 | -0.28(-1.17%) |
Jun 02, 2006 | 23.81 | 23.91 | 23.74 | 23.80 | 3,522,424 | +0.02(+0.09%) |
Jun 01, 2006 | 23.50 | 23.81 | 23.47 | 23.78 | 3,839,706 | +0.32(+1.36%) |
May 31, 2006 | 23.55 | 23.61 | 23.15 | 23.46 | 4,644,094 | +0.05(+0.21%) |
May 30, 2006 | 23.74 | 23.83 | 23.41 | 23.41 | 3,040,946 | -0.42(-1.75%) |
May 26, 2006 | 23.91 | 24.11 | 23.69 | 23.83 | 3,819,073 | -0.04(-0.17%) |
May 25, 2006 | 25.37 | 25.37 | 23.81 | 23.87 | 10,740,415 | -0.76(-3.07%) |
May 24, 2006 | 24.67 | 24.89 | 24.38 | 24.62 | 3,039,214 | -0.08(-0.34%) |
May 23, 2006 | 24.85 | 24.93 | 24.69 | 24.71 | 1,728,387 | -0.09(-0.36%) |
May 22, 2006 | 24.74 | 24.97 | 24.65 | 24.80 | 1,564,047 | +0.01(+0.06%) |
May 19, 2006 | 24.92 | 24.95 | 24.72 | 24.78 | 2,091,840 | +0.13(+0.53%) |
May 18, 2006 | 24.52 | 24.96 | 24.52 | 24.65 | 1,943,227 | -0.21(-0.86%) |
May 17, 2006 | 24.88 | 25.07 | 24.81 | 24.87 | 3,215,386 | -0.20(-0.80%) |
May 16, 2006 | 25.19 | 25.19 | 24.91 | 25.07 | 1,570,251 | +0.03(+0.11%) |
May 15, 2006 | 24.85 | 25.18 | 24.67 | 25.04 | 2,697,836 | +0.31(+1.26%) |
May 12, 2006 | 24.87 | 25.00 | 24.69 | 24.73 | 1,296,543 | -0.13(-0.53%) |
May 11, 2006 | 25.09 | 25.12 | 24.70 | 24.86 | 1,308,662 | -0.33(-1.32%) |
May 10, 2006 | 25.26 | 25.32 | 25.08 | 25.19 | 928,039 | -0.10(-0.38%) |
May 09, 2006 | 25.26 | 25.36 | 25.24 | 25.29 | 954,876 | +0.05(+0.19%) |
May 08, 2006 | 25.19 | 25.41 | 25.19 | 25.24 | 1,158,462 | +0.06(+0.22%) |
May 05, 2006 | 25.14 | 25.28 | 25.11 | 25.19 | 1,474,879 | +0.17(+0.69%) |
May 04, 2006 | 25.09 | 25.14 | 25.01 | 25.01 | 1,089,782 | +0.10(+0.39%) |
May 03, 2006 | 24.87 | 24.94 | 24.70 | 24.92 | 1,243,446 | -0.03(-0.11%) |
May 02, 2006 | 24.94 | 25.06 | 24.83 | 24.94 | 1,245,610 | +0.01(+0.03%) |
May 01, 2006 | 25.26 | 25.38 | 24.87 | 24.94 | 1,855,935 | -0.37(-1.45%) |
Apr 28, 2006 | 24.94 | 25.38 | 24.93 | 25.30 | 2,139,310 | +0.28(+1.14%) |
Apr 27, 2006 | 24.43 | 25.14 | 24.43 | 25.02 | 1,770,374 | +0.17(+0.67%) |
Apr 26, 2006 | 24.71 | 24.92 | 24.71 | 24.85 | 2,057,212 | +0.26(+1.04%) |
Apr 25, 2006 | 24.74 | 24.74 | 24.45 | 24.60 | 1,369,406 | -0.13(-0.53%) |
Apr 24, 2006 | 24.72 | 24.83 | 24.56 | 24.73 | 1,540,240 | -0.02(-0.08%) |
Apr 21, 2006 | 24.78 | 24.80 | 24.62 | 24.75 | 1,847,278 | +0.08(+0.31%) |
Apr 20, 2006 | 24.51 | 24.78 | 24.49 | 24.67 | 2,216,214 | +0.02(+0.08%) |
Apr 19, 2006 | 24.81 | 24.87 | 24.58 | 24.65 | 1,981,751 | -0.19(-0.78%) |
Apr 18, 2006 | 24.26 | 24.90 | 24.16 | 24.85 | 2,854,674 | +0.19(+0.76%) |
Apr 17, 2006 | 24.56 | 24.88 | 24.45 | 24.66 | 2,712,409 | +0.15(+0.62%) |
Apr 13, 2006 | 24.40 | 24.56 | 24.30 | 24.51 | 1,588,431 | +0.10(+0.43%) |
Apr 12, 2006 | 24.29 | 24.44 | 24.16 | 24.40 | 1,490,606 | +0.10(+0.43%) |
Apr 11, 2006 | 24.61 | 24.62 | 24.21 | 24.30 | 1,871,662 | -0.28(-1.13%) |
Apr 10, 2006 | 24.19 | 24.62 | 24.19 | 24.58 | 1,818,421 | +0.42(+1.72%) |
Apr 07, 2006 | 24.43 | 24.57 | 24.13 | 24.16 | 1,936,301 | -0.21(-0.85%) |
Apr 06, 2006 | 24.36 | 24.39 | 24.16 | 24.37 | 1,896,046 | -0.06(-0.26%) |
Apr 05, 2006 | 24.71 | 24.71 | 24.35 | 24.43 | 1,691,017 | -0.20(-0.82%) |
Apr 04, 2006 | 24.47 | 24.74 | 24.36 | 24.63 | 1,686,400 | +0.26(+1.08%) |