Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 18.04 | 18.09 | 17.59 | 17.63 | 5,719,024 | -0.26(-1.48%) |
Jun 29, 2006 | 17.04 | 17.90 | 17.02 | 17.90 | 8,781,824 | +0.53(+3.05%) |
Jun 28, 2006 | 17.07 | 17.42 | 16.83 | 17.37 | 9,531,635 | -0.12(-0.67%) |
Jun 27, 2006 | 18.16 | 18.29 | 17.45 | 17.49 | 8,471,519 | -0.71(-3.89%) |
Jun 26, 2006 | 17.91 | 18.34 | 17.84 | 18.20 | 8,101,862 | +0.37(+2.05%) |
Jun 23, 2006 | 17.75 | 18.11 | 17.68 | 17.83 | 9,806,331 | -0.35(-1.93%) |
Jun 22, 2006 | 18.57 | 18.69 | 18.06 | 18.18 | 14,158,651 | -0.50(-2.67%) |
Jun 21, 2006 | 18.45 | 18.99 | 18.30 | 18.68 | 11,593,782 | +0.31(+1.70%) |
Jun 20, 2006 | 18.34 | 18.69 | 18.09 | 18.37 | 7,072,303 | -0.05(-0.30%) |
Jun 19, 2006 | 18.71 | 18.82 | 18.31 | 18.42 | 8,428,708 | -0.26(-1.42%) |
Jun 16, 2006 | 18.87 | 19.00 | 18.55 | 18.69 | 8,131,467 | -0.27(-1.44%) |
Jun 15, 2006 | 18.37 | 19.06 | 18.35 | 18.96 | 11,262,435 | +0.75(+4.10%) |
Jun 14, 2006 | 19.11 | 19.15 | 17.99 | 18.21 | 19,084,544 | -0.86(-4.49%) |
Jun 13, 2006 | 19.18 | 19.46 | 18.85 | 19.07 | 10,920,018 | -0.19(-0.97%) |
Jun 12, 2006 | 19.45 | 19.67 | 19.15 | 19.25 | 9,448,578 | -0.18(-0.92%) |
Jun 09, 2006 | 19.71 | 20.15 | 19.43 | 19.43 | 17,766,750 | -0.51(-2.54%) |
Jun 08, 2006 | 19.22 | 20.13 | 19.15 | 19.94 | 15,373,035 | +0.44(+2.28%) |
Jun 07, 2006 | 20.26 | 20.45 | 19.43 | 19.50 | 15,792,407 | -0.79(-3.88%) |
Jun 06, 2006 | 20.51 | 20.52 | 20.04 | 20.28 | 10,390,273 | +0.04(+0.19%) |
Jun 05, 2006 | 20.67 | 20.76 | 20.24 | 20.24 | 7,613,978 | -0.63(-3.02%) |
Jun 02, 2006 | 20.40 | 20.96 | 20.27 | 20.87 | 8,441,354 | +0.24(+1.17%) |
Jun 01, 2006 | 20.12 | 20.63 | 20.04 | 20.63 | 9,736,346 | +0.39(+1.92%) |
May 31, 2006 | 19.93 | 20.33 | 19.78 | 20.24 | 12,839,314 | +0.44(+2.24%) |
May 30, 2006 | 20.34 | 20.48 | 19.78 | 19.80 | 7,012,774 | -0.68(-3.31%) |
May 26, 2006 | 20.45 | 20.59 | 20.15 | 20.48 | 6,080,019 | +0.14(+0.69%) |
May 25, 2006 | 20.69 | 20.74 | 20.24 | 20.34 | 7,426,872 | -0.17(-0.83%) |
May 24, 2006 | 19.93 | 20.66 | 19.93 | 20.51 | 8,306,153 | +0.42(+2.09%) |
May 23, 2006 | 20.73 | 20.87 | 20.06 | 20.09 | 5,608,008 | -0.47(-2.31%) |
May 22, 2006 | 20.84 | 20.86 | 20.24 | 20.56 | 7,227,186 | -0.54(-2.55%) |
May 19, 2006 | 20.88 | 21.29 | 20.82 | 21.10 | 7,493,981 | +0.20(+0.97%) |
May 18, 2006 | 21.07 | 21.16 | 20.76 | 20.90 | 6,300,924 | -0.16(-0.74%) |
May 17, 2006 | 21.03 | 21.40 | 20.78 | 21.05 | 5,821,966 | -0.16(-0.73%) |
May 16, 2006 | 21.32 | 21.61 | 20.93 | 21.21 | 5,105,725 | -0.22(-1.02%) |
May 15, 2006 | 21.30 | 21.70 | 21.02 | 21.43 | 5,328,366 | +0.01(+0.04%) |
May 12, 2006 | 21.99 | 22.35 | 21.41 | 21.42 | 6,702,850 | -0.61(-2.79%) |
May 11, 2006 | 22.16 | 22.32 | 21.66 | 22.03 | 10,228,513 | -0.16(-0.70%) |
May 10, 2006 | 22.70 | 22.72 | 22.03 | 22.19 | 8,624,491 | -0.63(-2.76%) |
May 09, 2006 | 22.41 | 23.27 | 22.17 | 22.82 | 7,161,125 | +0.33(+1.49%) |
May 08, 2006 | 22.54 | 22.73 | 22.48 | 22.49 | 7,173,355 | -0.20(-0.89%) |
May 05, 2006 | 22.80 | 22.92 | 22.45 | 22.69 | 4,870,000 | +0.07(+0.31%) |
May 04, 2006 | 22.33 | 22.83 | 22.20 | 22.62 | 6,331,458 | +0.37(+1.64%) |
May 03, 2006 | 21.88 | 22.31 | 21.73 | 22.25 | 5,986,382 | +0.43(+1.96%) |
May 02, 2006 | 21.75 | 22.02 | 21.52 | 21.82 | 4,707,951 | +0.23(+1.05%) |
May 01, 2006 | 21.52 | 21.75 | 21.38 | 21.60 | 6,636,141 | +0.05(+0.25%) |
Apr 28, 2006 | 21.80 | 22.05 | 21.54 | 21.54 | 7,802,597 | -0.44(-2.02%) |
Apr 27, 2006 | 20.97 | 22.03 | 20.55 | 21.99 | 20,239,676 | +1.30(+6.29%) |
Apr 26, 2006 | 20.44 | 20.69 | 20.32 | 20.69 | 10,113,588 | +0.33(+1.61%) |
Apr 25, 2006 | 20.28 | 20.47 | 20.09 | 20.36 | 7,701,457 | +0.10(+0.50%) |
Apr 24, 2006 | 20.69 | 20.76 | 20.15 | 20.26 | 9,511,443 | -0.51(-2.47%) |
Apr 21, 2006 | 21.33 | 21.34 | 20.65 | 20.77 | 7,227,216 | -0.34(-1.62%) |
Apr 20, 2006 | 21.50 | 21.87 | 21.09 | 21.11 | 8,604,365 | -0.55(-2.52%) |
Apr 19, 2006 | 21.02 | 21.68 | 20.94 | 21.66 | 6,909,974 | +0.55(+2.58%) |
Apr 18, 2006 | 20.29 | 21.18 | 20.30 | 21.11 | 6,924,028 | +0.83(+4.07%) |
Apr 17, 2006 | 20.52 | 20.90 | 20.24 | 20.29 | 5,226,209 | -0.29(-1.40%) |
Apr 13, 2006 | 20.34 | 20.87 | 20.29 | 20.58 | 5,368,280 | +0.14(+0.69%) |
Apr 12, 2006 | 20.24 | 20.66 | 20.22 | 20.44 | 4,446,486 | +0.19(+0.96%) |
Apr 11, 2006 | 20.59 | 20.64 | 20.12 | 20.24 | 5,814,610 | -0.25(-1.22%) |
Apr 10, 2006 | 20.73 | 20.77 | 20.40 | 20.49 | 5,446,991 | -0.17(-0.83%) |
Apr 07, 2006 | 20.85 | 21.14 | 20.28 | 20.66 | 8,626,843 | -0.07(-0.34%) |
Apr 06, 2006 | 20.71 | 20.83 | 20.40 | 20.73 | 7,875,600 | +0.05(+0.23%) |
Apr 05, 2006 | 19.85 | 20.73 | 19.68 | 20.69 | 12,480,055 | +0.86(+4.36%) |
Apr 04, 2006 | 19.71 | 19.90 | 19.50 | 19.82 | 10,163,128 | +0.23(+1.19%) |