Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.38 | 25.35 | 24.31 | 24.68 | 3,473,986 | +0.43(+1.77%) |
Jun 29, 2006 | 23.41 | 24.28 | 23.39 | 24.25 | 2,830,200 | +0.89(+3.81%) |
Jun 28, 2006 | 23.32 | 23.48 | 22.66 | 23.36 | 2,069,910 | +0.02(+0.06%) |
Jun 27, 2006 | 23.90 | 24.08 | 23.04 | 23.34 | 1,823,422 | -0.55(-2.32%) |
Jun 26, 2006 | 23.98 | 24.14 | 23.60 | 23.90 | 1,516,800 | -0.10(-0.42%) |
Jun 23, 2006 | 23.86 | 24.25 | 23.56 | 24.00 | 2,791,772 | -0.38(-1.56%) |
Jun 22, 2006 | 24.41 | 24.95 | 22.80 | 24.38 | 13,304,712 | +3.73(+18.09%) |
Jun 21, 2006 | 19.61 | 20.85 | 19.52 | 20.64 | 2,628,860 | +1.07(+5.49%) |
Jun 20, 2006 | 19.41 | 19.60 | 19.16 | 19.57 | 1,391,886 | +0.12(+0.64%) |
Jun 19, 2006 | 19.80 | 19.82 | 19.27 | 19.45 | 1,924,068 | -0.20(-0.99%) |
Jun 16, 2006 | 19.27 | 20.09 | 19.27 | 19.64 | 3,056,968 | +0.32(+1.63%) |
Jun 15, 2006 | 18.83 | 19.86 | 18.76 | 19.32 | 3,952,064 | +0.75(+4.01%) |
Jun 14, 2006 | 18.50 | 18.82 | 18.18 | 18.58 | 1,674,008 | +0.11(+0.60%) |
Jun 13, 2006 | 18.86 | 19.51 | 18.41 | 18.47 | 5,532,566 | +0.71(+4.00%) |
Jun 12, 2006 | 19.12 | 19.62 | 17.68 | 17.76 | 2,584,522 | -1.48(-7.69%) |
Jun 09, 2006 | 19.38 | 20.00 | 19.20 | 19.24 | 1,315,326 | -0.13(-0.67%) |
Jun 08, 2006 | 19.80 | 19.99 | 18.80 | 19.37 | 1,653,586 | -0.54(-2.69%) |
Jun 07, 2006 | 19.04 | 20.05 | 18.89 | 19.91 | 1,737,078 | +0.89(+4.65%) |
Jun 06, 2006 | 19.67 | 19.67 | 18.75 | 19.02 | 1,865,164 | -0.55(-2.79%) |
Jun 05, 2006 | 20.01 | 20.01 | 19.45 | 19.57 | 925,358 | -0.48(-2.39%) |
Jun 02, 2006 | 19.99 | 20.36 | 19.58 | 20.05 | 1,248,638 | +0.54(+2.74%) |
Jun 01, 2006 | 19.80 | 19.93 | 19.27 | 19.51 | 1,342,010 | -0.23(-1.19%) |
May 31, 2006 | 19.15 | 19.84 | 18.46 | 19.75 | 2,521,674 | +0.57(+2.97%) |
May 30, 2006 | 19.74 | 19.89 | 19.18 | 19.18 | 1,410,366 | -0.89(-4.46%) |
May 26, 2006 | 20.38 | 20.38 | 19.62 | 20.07 | 2,293,244 | -0.23(-1.16%) |
May 25, 2006 | 20.07 | 20.35 | 19.93 | 20.30 | 2,301,652 | +0.12(+0.62%) |
May 24, 2006 | 20.79 | 21.21 | 19.58 | 20.18 | 3,245,372 | -0.61(-2.91%) |
May 23, 2006 | 20.62 | 21.59 | 20.62 | 20.79 | 1,840,986 | +0.21(+1.00%) |
May 22, 2006 | 21.00 | 21.04 | 20.39 | 20.58 | 1,647,930 | -0.56(-2.65%) |
May 19, 2006 | 20.93 | 21.30 | 19.86 | 21.14 | 2,553,714 | +0.19(+0.88%) |
May 18, 2006 | 21.21 | 21.68 | 20.82 | 20.95 | 1,426,702 | -0.33(-1.55%) |
May 17, 2006 | 21.77 | 21.77 | 21.02 | 21.29 | 1,903,146 | -0.58(-2.65%) |
May 16, 2006 | 21.81 | 22.26 | 21.39 | 21.86 | 1,623,688 | -0.03(-0.11%) |
May 15, 2006 | 22.25 | 22.45 | 20.68 | 21.89 | 2,448,058 | -0.56(-2.52%) |
May 12, 2006 | 23.68 | 23.77 | 22.39 | 22.45 | 2,163,692 | -1.27(-5.35%) |
May 11, 2006 | 24.75 | 25.05 | 23.73 | 23.73 | 2,224,786 | -0.36(-1.49%) |
May 10, 2006 | 23.36 | 24.12 | 23.27 | 24.09 | 1,352,940 | +0.61(+2.58%) |
May 09, 2006 | 23.43 | 23.55 | 23.20 | 23.48 | 879,840 | -0.09(-0.40%) |
May 08, 2006 | 23.19 | 23.70 | 23.07 | 23.57 | 790,396 | +0.11(+0.47%) |
May 05, 2006 | 23.40 | 24.11 | 23.40 | 23.46 | 1,831,828 | +0.25(+1.10%) |
May 04, 2006 | 23.09 | 23.37 | 22.20 | 23.21 | 2,436,926 | +0.02(+0.09%) |
May 03, 2006 | 22.80 | 23.59 | 22.74 | 23.19 | 1,287,882 | -0.41(-1.76%) |
May 02, 2006 | 24.02 | 24.07 | 23.41 | 23.61 | 919,464 | -0.26(-1.09%) |
May 01, 2006 | 23.89 | 24.15 | 23.55 | 23.86 | 1,760,062 | +0.03(+0.13%) |
Apr 28, 2006 | 23.47 | 24.12 | 23.29 | 23.84 | 1,121,800 | +0.24(+1.02%) |
Apr 27, 2006 | 23.59 | 24.23 | 22.98 | 23.59 | 2,505,472 | -0.17(-0.72%) |
Apr 26, 2006 | 25.11 | 25.13 | 22.30 | 23.77 | 6,745,686 | -1.27(-5.05%) |
Apr 25, 2006 | 27.25 | 27.32 | 24.69 | 25.03 | 4,142,928 | -0.74(-2.89%) |
Apr 24, 2006 | 25.77 | 25.98 | 25.07 | 25.77 | 1,886,362 | +0.17(+0.66%) |
Apr 21, 2006 | 25.57 | 25.94 | 25.34 | 25.61 | 1,402,414 | +0.26(+1.03%) |
Apr 20, 2006 | 25.16 | 25.45 | 24.75 | 25.34 | 1,293,052 | +0.02(+0.06%) |
Apr 19, 2006 | 25.73 | 26.56 | 25.16 | 25.33 | 1,917,752 | -0.21(-0.80%) |
Apr 18, 2006 | 24.65 | 25.54 | 24.43 | 25.54 | 1,182,344 | +0.89(+3.59%) |
Apr 17, 2006 | 24.72 | 25.10 | 24.48 | 24.65 | 1,150,542 | -0.14(-0.54%) |
Apr 13, 2006 | 25.06 | 25.15 | 24.36 | 24.79 | 958,280 | -0.44(-1.74%) |
Apr 12, 2006 | 24.75 | 25.25 | 24.59 | 25.23 | 1,311,682 | +0.48(+1.94%) |
Apr 11, 2006 | 26.36 | 26.66 | 23.41 | 24.75 | 5,927,696 | -1.73(-6.55%) |
Apr 10, 2006 | 27.48 | 27.48 | 25.91 | 26.48 | 1,564,304 | -0.84(-3.06%) |
Apr 07, 2006 | 27.86 | 28.36 | 27.18 | 27.32 | 952,320 | -0.36(-1.28%) |
Apr 06, 2006 | 27.48 | 27.89 | 27.02 | 27.67 | 895,860 | +0.31(+1.11%) |
Apr 05, 2006 | 26.80 | 27.65 | 26.76 | 27.36 | 923,574 | +0.47(+1.75%) |
Apr 04, 2006 | 27.20 | 27.22 | 26.62 | 26.89 | 1,413,876 | -0.23(-0.83%) |