Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.14 | 22.30 | 22.08 | 22.28 | 1,750,050 | +0.11(+0.48%) |
Jun 29, 2006 | 21.76 | 22.21 | 21.66 | 22.18 | 3,133,586 | +0.84(+3.94%) |
Jun 28, 2006 | 21.03 | 21.35 | 20.97 | 21.34 | 1,629,671 | +0.32(+1.51%) |
Jun 27, 2006 | 21.26 | 21.39 | 20.96 | 21.02 | 1,664,420 | -0.30(-1.40%) |
Jun 26, 2006 | 21.04 | 21.36 | 21.04 | 21.32 | 1,616,640 | +0.28(+1.33%) |
Jun 23, 2006 | 20.95 | 21.26 | 20.90 | 21.04 | 2,118,014 | -0.13(-0.62%) |
Jun 22, 2006 | 21.16 | 21.39 | 21.06 | 21.17 | 1,885,322 | -0.19(-0.88%) |
Jun 21, 2006 | 20.96 | 21.43 | 20.94 | 21.35 | 1,317,967 | +0.38(+1.80%) |
Jun 20, 2006 | 20.95 | 21.16 | 20.85 | 20.98 | 1,746,741 | +0.03(+0.13%) |
Jun 19, 2006 | 20.97 | 21.35 | 20.85 | 20.95 | 2,945,777 | +0.22(+1.08%) |
Jun 16, 2006 | 20.97 | 20.98 | 20.62 | 20.73 | 3,260,377 | -0.31(-1.48%) |
Jun 15, 2006 | 20.51 | 21.14 | 20.51 | 21.04 | 2,789,615 | +0.70(+3.43%) |
Jun 14, 2006 | 19.93 | 20.40 | 19.92 | 20.34 | 2,298,169 | +0.39(+1.98%) |
Jun 13, 2006 | 20.28 | 20.65 | 19.88 | 19.95 | 2,870,075 | -0.46(-2.24%) |
Jun 12, 2006 | 20.86 | 20.91 | 20.37 | 20.40 | 2,665,513 | -0.50(-2.38%) |
Jun 09, 2006 | 21.21 | 21.79 | 20.90 | 20.90 | 1,682,828 | -0.26(-1.21%) |
Jun 08, 2006 | 21.79 | 21.79 | 20.19 | 21.16 | 4,808,348 | -0.64(-2.92%) |
Jun 07, 2006 | 21.60 | 22.10 | 21.55 | 21.79 | 2,460,744 | +0.24(+1.13%) |
Jun 06, 2006 | 21.97 | 22.10 | 21.42 | 21.55 | 2,530,448 | -0.22(-1.02%) |
Jun 05, 2006 | 22.75 | 22.77 | 21.77 | 21.77 | 2,634,901 | -1.00(-4.41%) |
Jun 02, 2006 | 22.75 | 22.86 | 22.37 | 22.77 | 1,858,226 | +0.01(+0.04%) |
Jun 01, 2006 | 22.24 | 22.79 | 22.07 | 22.76 | 2,684,955 | +0.78(+3.56%) |
May 31, 2006 | 22.38 | 22.62 | 21.56 | 21.98 | 5,086,130 | -0.27(-1.20%) |
May 30, 2006 | 22.24 | 22.35 | 22.04 | 22.25 | 1,693,584 | -0.16(-0.71%) |
May 26, 2006 | 22.51 | 22.52 | 22.20 | 22.41 | 1,044,115 | -0.08(-0.34%) |
May 25, 2006 | 22.01 | 22.55 | 22.00 | 22.48 | 2,614,837 | +0.72(+3.32%) |
May 24, 2006 | 21.76 | 21.87 | 21.49 | 21.76 | 3,044,852 | +0.00(+0.02%) |
May 23, 2006 | 21.84 | 22.00 | 21.73 | 21.76 | 1,805,483 | +0.02(+0.11%) |
May 22, 2006 | 22.00 | 22.05 | 21.54 | 21.73 | 2,084,506 | -0.41(-1.86%) |
May 19, 2006 | 22.34 | 22.44 | 21.81 | 22.14 | 2,387,730 | -0.18(-0.80%) |
May 18, 2006 | 22.59 | 22.64 | 22.30 | 22.32 | 1,390,360 | -0.28(-1.22%) |
May 17, 2006 | 23.06 | 23.11 | 22.50 | 22.60 | 1,725,437 | -0.61(-2.64%) |
May 16, 2006 | 23.09 | 23.33 | 22.93 | 23.21 | 1,500,605 | +0.06(+0.27%) |
May 15, 2006 | 23.17 | 23.28 | 22.86 | 23.15 | 1,574,652 | -0.18(-0.77%) |
May 12, 2006 | 23.65 | 23.79 | 23.25 | 23.33 | 2,067,546 | -0.39(-1.64%) |
May 11, 2006 | 23.70 | 23.92 | 23.62 | 23.71 | 1,920,898 | +0.00(+0.00%) |
May 10, 2006 | 23.67 | 23.84 | 23.55 | 23.71 | 1,843,127 | +0.11(+0.46%) |
May 09, 2006 | 23.44 | 23.69 | 23.41 | 23.61 | 1,663,179 | +0.16(+0.70%) |
May 08, 2006 | 23.13 | 23.44 | 23.07 | 23.44 | 3,328,426 | +0.38(+1.64%) |
May 05, 2006 | 22.29 | 23.18 | 22.29 | 23.06 | 2,185,443 | +0.30(+1.32%) |
May 04, 2006 | 22.40 | 22.79 | 22.34 | 22.76 | 1,297,490 | +0.49(+2.21%) |
May 03, 2006 | 22.06 | 22.36 | 22.04 | 22.27 | 1,744,879 | +0.18(+0.80%) |
May 02, 2006 | 21.79 | 22.36 | 21.73 | 22.09 | 1,723,575 | +0.37(+1.70%) |
May 01, 2006 | 21.82 | 21.89 | 21.64 | 21.72 | 1,580,857 | -0.02(-0.09%) |
Apr 28, 2006 | 21.95 | 21.97 | 21.55 | 21.74 | 1,345,270 | -0.27(-1.23%) |
Apr 27, 2006 | 21.87 | 22.05 | 21.54 | 22.01 | 1,800,932 | +0.15(+0.66%) |
Apr 26, 2006 | 21.76 | 21.98 | 21.69 | 21.87 | 1,549,625 | +0.05(+0.24%) |
Apr 25, 2006 | 22.12 | 22.12 | 21.60 | 21.82 | 2,665,099 | -0.25(-1.13%) |
Apr 24, 2006 | 21.71 | 22.14 | 21.47 | 22.07 | 3,109,179 | +0.30(+1.40%) |
Apr 21, 2006 | 22.30 | 22.31 | 21.45 | 21.76 | 4,021,331 | -0.84(-3.71%) |
Apr 20, 2006 | 22.53 | 23.13 | 22.24 | 22.60 | 2,897,170 | -0.36(-1.58%) |
Apr 19, 2006 | 22.64 | 23.05 | 22.61 | 22.96 | 2,149,040 | +0.22(+0.96%) |
Apr 18, 2006 | 21.86 | 22.86 | 21.98 | 22.74 | 2,109,327 | +0.88(+4.04%) |
Apr 17, 2006 | 21.70 | 21.99 | 21.67 | 21.86 | 1,037,289 | +0.00(+0.00%) |
Apr 13, 2006 | 21.91 | 22.07 | 21.75 | 21.86 | 817,834 | -0.05(-0.22%) |
Apr 12, 2006 | 21.88 | 22.04 | 21.76 | 21.91 | 844,723 | +0.00(+0.02%) |
Apr 11, 2006 | 22.13 | 22.14 | 21.71 | 21.91 | 1,303,489 | -0.22(-1.02%) |
Apr 10, 2006 | 22.24 | 22.27 | 22.09 | 22.13 | 737,788 | -0.11(-0.48%) |
Apr 07, 2006 | 22.37 | 22.64 | 22.22 | 22.24 | 1,376,502 | -0.11(-0.50%) |
Apr 06, 2006 | 22.29 | 22.53 | 22.13 | 22.35 | 1,754,394 | -0.21(-0.91%) |
Apr 05, 2006 | 22.51 | 22.66 | 22.45 | 22.55 | 1,988,948 | -0.01(-0.05%) |
Apr 04, 2006 | 22.61 | 22.94 | 22.52 | 22.57 | 1,854,296 | -0.18(-0.80%) |