Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.90 | 23.14 | 22.83 | 23.10 | 4,273,942 | +0.19(+0.84%) |
Jun 29, 2006 | 22.69 | 22.95 | 22.51 | 22.90 | 3,594,138 | +0.21(+0.91%) |
Jun 28, 2006 | 22.76 | 22.85 | 22.55 | 22.70 | 2,197,401 | +0.10(+0.43%) |
Jun 27, 2006 | 22.76 | 22.79 | 22.39 | 22.60 | 5,274,541 | -0.18(-0.79%) |
Jun 26, 2006 | 22.54 | 22.86 | 22.54 | 22.78 | 3,421,235 | +0.22(+0.97%) |
Jun 23, 2006 | 22.51 | 22.80 | 22.40 | 22.56 | 2,120,970 | +0.01(+0.06%) |
Jun 22, 2006 | 22.74 | 22.75 | 22.38 | 22.55 | 2,186,682 | -0.20(-0.88%) |
Jun 21, 2006 | 22.29 | 22.94 | 22.25 | 22.75 | 4,641,341 | +0.51(+2.29%) |
Jun 20, 2006 | 21.94 | 22.40 | 21.76 | 22.24 | 4,861,780 | +0.23(+1.02%) |
Jun 19, 2006 | 22.63 | 22.63 | 22.00 | 22.02 | 3,874,076 | -0.46(-2.06%) |
Jun 16, 2006 | 22.37 | 22.61 | 22.30 | 22.48 | 5,173,254 | +0.05(+0.20%) |
Jun 15, 2006 | 22.29 | 22.49 | 22.22 | 22.43 | 4,387,968 | +0.21(+0.93%) |
Jun 14, 2006 | 22.50 | 22.56 | 22.05 | 22.23 | 4,228,736 | -0.23(-1.00%) |
Jun 13, 2006 | 22.88 | 23.17 | 22.40 | 22.45 | 4,442,184 | -0.59(-2.57%) |
Jun 12, 2006 | 23.62 | 23.62 | 23.00 | 23.05 | 2,939,811 | -0.57(-2.43%) |
Jun 09, 2006 | 23.45 | 23.84 | 23.44 | 23.62 | 3,896,601 | +0.14(+0.58%) |
Jun 08, 2006 | 23.59 | 23.69 | 22.76 | 23.48 | 5,388,100 | -0.25(-1.06%) |
Jun 07, 2006 | 23.59 | 24.04 | 23.53 | 23.73 | 4,548,909 | +0.14(+0.57%) |
Jun 06, 2006 | 23.27 | 23.66 | 23.24 | 23.60 | 4,348,820 | +0.41(+1.78%) |
Jun 05, 2006 | 23.66 | 23.72 | 23.15 | 23.19 | 2,239,345 | -0.63(-2.65%) |
Jun 02, 2006 | 23.85 | 24.01 | 23.59 | 23.82 | 3,617,751 | +0.12(+0.49%) |
Jun 01, 2006 | 23.46 | 23.84 | 23.41 | 23.70 | 3,911,515 | +0.13(+0.55%) |
May 31, 2006 | 23.26 | 23.70 | 23.23 | 23.57 | 4,018,239 | +0.35(+1.52%) |
May 30, 2006 | 23.27 | 23.37 | 22.87 | 23.22 | 4,102,904 | -0.08(-0.36%) |
May 26, 2006 | 23.14 | 23.41 | 22.97 | 23.30 | 2,468,173 | +0.33(+1.43%) |
May 25, 2006 | 23.08 | 23.12 | 22.63 | 22.97 | 4,438,456 | +0.04(+0.17%) |
May 24, 2006 | 23.37 | 23.44 | 22.78 | 22.94 | 4,076,494 | -0.42(-1.82%) |
May 23, 2006 | 23.62 | 23.82 | 23.35 | 23.36 | 2,383,664 | -0.15(-0.63%) |
May 22, 2006 | 23.63 | 23.71 | 23.23 | 23.51 | 4,238,212 | -0.12(-0.52%) |
May 19, 2006 | 23.62 | 23.69 | 23.33 | 23.63 | 4,521,412 | +0.26(+1.10%) |
May 18, 2006 | 22.80 | 23.74 | 22.80 | 23.37 | 3,094,227 | +0.07(+0.30%) |
May 17, 2006 | 23.45 | 23.70 | 23.24 | 23.30 | 5,656,387 | -0.35(-1.50%) |
May 16, 2006 | 23.52 | 23.71 | 23.45 | 23.66 | 4,184,928 | +0.13(+0.55%) |
May 15, 2006 | 23.82 | 23.82 | 23.18 | 23.53 | 4,568,793 | -0.29(-1.22%) |
May 12, 2006 | 24.01 | 24.18 | 23.79 | 23.82 | 3,930,467 | -0.31(-1.28%) |
May 11, 2006 | 24.30 | 24.31 | 24.06 | 24.13 | 2,504,680 | -0.27(-1.11%) |
May 10, 2006 | 24.59 | 24.68 | 24.28 | 24.40 | 2,367,818 | -0.18(-0.73%) |
May 09, 2006 | 24.46 | 24.58 | 24.37 | 24.58 | 2,075,453 | +0.06(+0.26%) |
May 08, 2006 | 24.49 | 24.67 | 24.41 | 24.51 | 3,513,668 | +0.01(+0.05%) |
May 05, 2006 | 24.45 | 24.55 | 24.24 | 24.50 | 3,118,772 | +0.16(+0.66%) |
May 04, 2006 | 24.24 | 24.43 | 24.19 | 24.34 | 2,200,974 | +0.07(+0.29%) |
May 03, 2006 | 24.23 | 24.31 | 23.86 | 24.27 | 3,958,274 | +0.04(+0.16%) |
May 02, 2006 | 24.10 | 24.23 | 24.00 | 24.23 | 3,889,766 | +0.29(+1.21%) |
May 01, 2006 | 24.04 | 24.26 | 23.88 | 23.94 | 4,714,976 | -0.17(-0.72%) |
Apr 28, 2006 | 24.34 | 24.37 | 23.85 | 24.11 | 4,387,502 | -0.37(-1.52%) |
Apr 27, 2006 | 24.04 | 24.51 | 23.88 | 24.49 | 6,356,542 | +0.46(+1.93%) |
Apr 26, 2006 | 23.60 | 24.11 | 23.42 | 24.02 | 6,002,348 | +0.48(+2.02%) |
Apr 25, 2006 | 23.50 | 23.63 | 23.37 | 23.55 | 3,539,921 | +0.05(+0.19%) |
Apr 24, 2006 | 23.50 | 23.53 | 23.33 | 23.50 | 1,841,498 | -0.07(-0.30%) |
Apr 21, 2006 | 23.66 | 23.73 | 23.44 | 23.57 | 2,519,283 | -0.10(-0.41%) |
Apr 20, 2006 | 23.72 | 23.95 | 23.51 | 23.67 | 2,970,259 | +0.06(+0.25%) |
Apr 19, 2006 | 23.32 | 23.61 | 23.05 | 23.61 | 3,458,364 | +0.34(+1.47%) |
Apr 18, 2006 | 23.02 | 23.37 | 23.00 | 23.27 | 2,856,700 | +0.26(+1.12%) |
Apr 17, 2006 | 23.26 | 23.31 | 22.90 | 23.01 | 1,683,975 | -0.24(-1.02%) |
Apr 13, 2006 | 23.07 | 23.30 | 23.07 | 23.25 | 2,734,130 | +0.18(+0.78%) |
Apr 12, 2006 | 23.21 | 23.28 | 23.06 | 23.07 | 3,603,459 | -0.12(-0.50%) |
Apr 11, 2006 | 23.06 | 23.24 | 22.99 | 23.19 | 3,816,286 | +0.20(+0.87%) |
Apr 10, 2006 | 22.85 | 23.03 | 22.84 | 22.99 | 3,137,569 | +0.15(+0.65%) |
Apr 07, 2006 | 23.32 | 23.32 | 22.58 | 22.84 | 2,666,864 | -0.19(-0.81%) |
Apr 06, 2006 | 23.12 | 23.14 | 22.77 | 23.03 | 4,500,129 | -0.15(-0.64%) |
Apr 05, 2006 | 23.13 | 23.17 | 22.97 | 23.17 | 6,139,054 | +0.08(+0.33%) |
Apr 04, 2006 | 22.92 | 23.15 | 22.53 | 23.10 | 5,208,673 | +0.19(+0.84%) |