Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.35 | 24.60 | 24.27 | 24.56 | 4,019,746 | +0.21(+0.84%) |
Jun 29, 2006 | 24.13 | 24.40 | 23.93 | 24.35 | 3,380,374 | +0.22(+0.91%) |
Jun 28, 2006 | 24.20 | 24.30 | 23.98 | 24.13 | 2,066,709 | +0.10(+0.43%) |
Jun 27, 2006 | 24.20 | 24.23 | 23.80 | 24.03 | 4,960,834 | -0.19(-0.79%) |
Jun 26, 2006 | 23.97 | 24.31 | 23.96 | 24.22 | 3,217,755 | +0.23(+0.97%) |
Jun 23, 2006 | 23.93 | 24.24 | 23.82 | 23.99 | 1,994,824 | +0.01(+0.06%) |
Jun 22, 2006 | 24.18 | 24.19 | 23.80 | 23.98 | 2,056,628 | -0.21(-0.88%) |
Jun 21, 2006 | 23.69 | 24.39 | 23.66 | 24.19 | 4,365,294 | +0.54(+2.29%) |
Jun 20, 2006 | 23.33 | 23.82 | 23.14 | 23.65 | 4,572,622 | +0.24(+1.02%) |
Jun 19, 2006 | 24.06 | 24.06 | 23.39 | 23.41 | 3,643,662 | -0.49(-2.06%) |
Jun 16, 2006 | 23.78 | 24.04 | 23.72 | 23.90 | 4,865,571 | +0.05(+0.20%) |
Jun 15, 2006 | 23.69 | 23.91 | 23.63 | 23.85 | 4,126,990 | +0.22(+0.93%) |
Jun 14, 2006 | 23.92 | 23.99 | 23.45 | 23.63 | 3,977,229 | -0.24(-1.00%) |
Jun 13, 2006 | 24.33 | 24.64 | 23.82 | 23.87 | 4,177,982 | -0.63(-2.57%) |
Jun 12, 2006 | 25.11 | 25.12 | 24.45 | 24.50 | 2,764,963 | -0.61(-2.43%) |
Jun 09, 2006 | 24.93 | 25.35 | 24.93 | 25.11 | 3,664,848 | +0.14(+0.58%) |
Jun 08, 2006 | 25.08 | 25.19 | 24.20 | 24.97 | 5,067,639 | -0.27(-1.06%) |
Jun 07, 2006 | 25.08 | 25.56 | 25.02 | 25.23 | 4,278,359 | +0.14(+0.57%) |
Jun 06, 2006 | 24.74 | 25.15 | 24.71 | 25.09 | 4,090,171 | +0.44(+1.78%) |
Jun 05, 2006 | 25.15 | 25.22 | 24.61 | 24.65 | 2,106,159 | -0.67(-2.65%) |
Jun 02, 2006 | 25.36 | 25.53 | 25.08 | 25.32 | 3,402,583 | +0.12(+0.49%) |
Jun 01, 2006 | 24.95 | 25.35 | 24.89 | 25.20 | 3,678,874 | +0.14(+0.55%) |
May 31, 2006 | 24.73 | 25.20 | 24.70 | 25.06 | 3,779,251 | +0.38(+1.52%) |
May 30, 2006 | 24.74 | 24.85 | 24.32 | 24.69 | 3,858,880 | -0.09(-0.36%) |
May 26, 2006 | 24.60 | 24.89 | 24.43 | 24.78 | 2,321,377 | +0.35(+1.43%) |
May 25, 2006 | 24.54 | 24.58 | 24.06 | 24.43 | 4,174,476 | +0.04(+0.17%) |
May 24, 2006 | 24.85 | 24.92 | 24.22 | 24.39 | 3,834,042 | -0.45(-1.82%) |
May 23, 2006 | 25.12 | 25.32 | 24.82 | 24.84 | 2,241,894 | -0.16(-0.63%) |
May 22, 2006 | 25.13 | 25.21 | 24.70 | 25.00 | 3,986,141 | -0.13(-0.52%) |
May 19, 2006 | 25.12 | 25.19 | 24.80 | 25.13 | 4,252,498 | +0.27(+1.10%) |
May 18, 2006 | 24.24 | 25.24 | 24.24 | 24.85 | 2,910,196 | +0.08(+0.30%) |
May 17, 2006 | 24.93 | 25.19 | 24.71 | 24.78 | 5,319,969 | -0.38(-1.50%) |
May 16, 2006 | 25.01 | 25.21 | 24.93 | 25.15 | 3,936,026 | +0.14(+0.55%) |
May 15, 2006 | 25.32 | 25.32 | 24.65 | 25.02 | 4,297,061 | -0.31(-1.22%) |
May 12, 2006 | 25.53 | 25.71 | 25.29 | 25.32 | 3,696,700 | -0.33(-1.28%) |
May 11, 2006 | 25.84 | 25.84 | 25.58 | 25.65 | 2,355,713 | -0.29(-1.11%) |
May 10, 2006 | 26.14 | 26.24 | 25.82 | 25.94 | 2,226,991 | -0.19(-0.73%) |
May 09, 2006 | 26.01 | 26.13 | 25.91 | 26.13 | 1,952,014 | +0.07(+0.26%) |
May 08, 2006 | 26.04 | 26.23 | 25.95 | 26.06 | 3,304,690 | +0.01(+0.05%) |
May 05, 2006 | 25.99 | 26.10 | 25.78 | 26.05 | 2,933,281 | +0.17(+0.66%) |
May 04, 2006 | 25.77 | 25.97 | 25.72 | 25.88 | 2,070,070 | +0.08(+0.29%) |
May 03, 2006 | 25.76 | 25.85 | 25.36 | 25.80 | 3,722,853 | +0.04(+0.16%) |
May 02, 2006 | 25.62 | 25.76 | 25.52 | 25.76 | 3,658,419 | +0.31(+1.21%) |
May 01, 2006 | 25.56 | 25.80 | 25.39 | 25.45 | 4,434,549 | -0.18(-0.72%) |
Apr 28, 2006 | 25.88 | 25.91 | 25.36 | 25.64 | 4,126,552 | -0.40(-1.52%) |
Apr 27, 2006 | 25.56 | 26.06 | 25.39 | 26.04 | 5,978,482 | +0.49(+1.93%) |
Apr 26, 2006 | 25.09 | 25.64 | 24.90 | 25.54 | 5,645,353 | +0.51(+2.02%) |
Apr 25, 2006 | 24.98 | 25.13 | 24.85 | 25.04 | 3,329,382 | +0.05(+0.19%) |
Apr 24, 2006 | 24.98 | 25.02 | 24.81 | 24.99 | 1,731,974 | -0.08(-0.30%) |
Apr 21, 2006 | 25.15 | 25.23 | 24.93 | 25.06 | 2,369,447 | -0.10(-0.41%) |
Apr 20, 2006 | 25.22 | 25.47 | 25.00 | 25.17 | 2,793,601 | +0.06(+0.25%) |
Apr 19, 2006 | 24.80 | 25.10 | 24.50 | 25.10 | 3,252,675 | +0.36(+1.47%) |
Apr 18, 2006 | 24.47 | 24.84 | 24.45 | 24.74 | 2,686,795 | +0.27(+1.12%) |
Apr 17, 2006 | 24.73 | 24.78 | 24.35 | 24.47 | 1,583,819 | -0.25(-1.02%) |
Apr 13, 2006 | 24.53 | 24.77 | 24.53 | 24.72 | 2,571,515 | +0.19(+0.78%) |
Apr 12, 2006 | 24.68 | 24.76 | 24.52 | 24.53 | 3,389,140 | -0.12(-0.50%) |
Apr 11, 2006 | 24.52 | 24.71 | 24.45 | 24.65 | 3,589,310 | +0.21(+0.87%) |
Apr 10, 2006 | 24.30 | 24.48 | 24.28 | 24.44 | 2,950,960 | +0.16(+0.65%) |
Apr 07, 2006 | 24.80 | 24.80 | 24.01 | 24.28 | 2,508,250 | -0.20(-0.81%) |
Apr 06, 2006 | 24.58 | 24.60 | 24.21 | 24.48 | 4,232,481 | -0.16(-0.64%) |
Apr 05, 2006 | 24.59 | 24.64 | 24.43 | 24.64 | 5,773,929 | +0.08(+0.33%) |
Apr 04, 2006 | 24.37 | 24.61 | 23.95 | 24.56 | 4,898,883 | +0.21(+0.84%) |