Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.75 | 24.05 | 23.40 | 23.82 | 6,677,898 | -0.24(-1.00%) |
Jun 29, 2006 | 23.09 | 24.13 | 22.89 | 24.06 | 7,872,316 | +1.08(+4.71%) |
Jun 28, 2006 | 22.97 | 23.07 | 22.38 | 22.98 | 4,943,002 | +0.09(+0.38%) |
Jun 27, 2006 | 23.25 | 23.39 | 22.82 | 22.89 | 5,116,487 | -0.37(-1.60%) |
Jun 26, 2006 | 23.19 | 23.44 | 23.07 | 23.27 | 3,810,778 | +0.18(+0.77%) |
Jun 23, 2006 | 23.18 | 23.30 | 22.58 | 23.09 | 7,606,691 | -0.16(-0.69%) |
Jun 22, 2006 | 23.69 | 23.77 | 23.07 | 23.25 | 4,822,135 | -0.52(-2.17%) |
Jun 21, 2006 | 23.21 | 24.06 | 23.11 | 23.76 | 6,800,443 | +0.62(+2.70%) |
Jun 20, 2006 | 23.21 | 23.54 | 22.92 | 23.14 | 4,681,457 | -0.10(-0.42%) |
Jun 19, 2006 | 23.98 | 24.05 | 23.03 | 23.24 | 6,713,304 | -0.64(-2.66%) |
Jun 16, 2006 | 24.17 | 24.26 | 23.62 | 23.87 | 7,090,220 | -0.31(-1.28%) |
Jun 15, 2006 | 23.43 | 24.23 | 23.41 | 24.18 | 8,564,430 | +0.89(+3.84%) |
Jun 14, 2006 | 23.00 | 23.31 | 22.94 | 23.29 | 9,002,148 | +0.49(+2.14%) |
Jun 13, 2006 | 22.53 | 23.08 | 22.50 | 22.80 | 10,688,610 | +0.25(+1.12%) |
Jun 12, 2006 | 23.21 | 23.49 | 22.47 | 22.55 | 7,838,714 | -0.69(-2.96%) |
Jun 09, 2006 | 23.65 | 24.04 | 23.06 | 23.24 | 6,470,388 | -0.33(-1.41%) |
Jun 08, 2006 | 23.38 | 23.72 | 22.90 | 23.57 | 10,742,682 | +0.25(+1.08%) |
Jun 07, 2006 | 23.61 | 23.93 | 23.31 | 23.32 | 5,678,478 | -0.31(-1.31%) |
Jun 06, 2006 | 23.43 | 23.84 | 23.29 | 23.63 | 7,299,069 | +0.26(+1.10%) |
Jun 05, 2006 | 23.92 | 24.10 | 23.31 | 23.37 | 6,056,530 | -0.69(-2.88%) |
Jun 02, 2006 | 24.16 | 24.40 | 23.56 | 24.06 | 6,721,837 | -0.11(-0.47%) |
Jun 01, 2006 | 23.43 | 24.18 | 23.39 | 24.18 | 8,780,036 | +0.66(+2.80%) |
May 31, 2006 | 23.34 | 23.66 | 23.17 | 23.52 | 9,677,941 | +0.25(+1.06%) |
May 30, 2006 | 23.32 | 23.65 | 23.10 | 23.27 | 12,208,187 | -0.01(-0.02%) |
May 26, 2006 | 23.09 | 23.29 | 22.92 | 23.28 | 8,909,021 | +0.35(+1.52%) |
May 25, 2006 | 22.60 | 23.20 | 22.78 | 22.93 | 14,852,818 | +0.33(+1.47%) |
May 24, 2006 | 22.51 | 22.93 | 22.16 | 22.60 | 21,276,766 | +0.21(+0.92%) |
May 23, 2006 | 23.35 | 23.50 | 22.36 | 22.39 | 19,532,380 | -0.84(-3.63%) |
May 22, 2006 | 24.44 | 24.57 | 23.21 | 23.23 | 23,755,888 | -2.69(-10.39%) |
May 19, 2006 | 25.75 | 26.04 | 25.40 | 25.93 | 9,553,707 | +0.38(+1.48%) |
May 18, 2006 | 25.90 | 26.15 | 25.54 | 25.55 | 5,886,050 | -0.31(-1.19%) |
May 17, 2006 | 26.10 | 26.61 | 25.56 | 25.85 | 9,566,291 | -0.46(-1.75%) |
May 16, 2006 | 26.32 | 26.72 | 26.03 | 26.31 | 5,452,423 | -0.02(-0.07%) |
May 15, 2006 | 26.61 | 27.00 | 26.06 | 26.33 | 8,812,541 | -0.38(-1.44%) |
May 12, 2006 | 27.02 | 27.31 | 26.66 | 26.72 | 6,997,161 | -0.25(-0.93%) |
May 11, 2006 | 27.60 | 27.66 | 26.64 | 26.97 | 8,846,640 | -0.69(-2.51%) |
May 10, 2006 | 28.18 | 28.19 | 27.54 | 27.66 | 5,940,437 | -0.52(-1.83%) |
May 09, 2006 | 28.33 | 28.38 | 27.64 | 28.18 | 5,824,233 | -0.18(-0.63%) |
May 08, 2006 | 28.85 | 29.04 | 28.34 | 28.35 | 4,863,452 | -0.52(-1.81%) |
May 05, 2006 | 29.00 | 29.21 | 28.67 | 28.88 | 7,757,333 | +0.19(+0.68%) |
May 04, 2006 | 28.40 | 29.51 | 28.22 | 28.68 | 9,910,446 | +0.30(+1.07%) |
May 03, 2006 | 27.47 | 28.49 | 27.39 | 28.38 | 9,134,862 | +0.95(+3.47%) |
May 02, 2006 | 27.28 | 27.48 | 27.00 | 27.43 | 6,741,896 | +0.28(+1.01%) |
May 01, 2006 | 27.54 | 27.65 | 27.06 | 27.15 | 6,393,597 | -0.45(-1.62%) |
Apr 28, 2006 | 27.89 | 28.63 | 27.52 | 27.60 | 11,736,492 | -0.57(-2.03%) |
Apr 27, 2006 | 28.12 | 28.62 | 27.79 | 28.17 | 11,440,729 | -0.15(-0.53%) |
Apr 26, 2006 | 27.91 | 28.37 | 27.72 | 28.32 | 7,566,100 | +0.37(+1.33%) |
Apr 25, 2006 | 27.94 | 27.97 | 27.46 | 27.95 | 6,174,043 | +0.13(+0.45%) |
Apr 24, 2006 | 28.00 | 28.01 | 27.36 | 27.82 | 5,332,589 | -0.21(-0.74%) |
Apr 21, 2006 | 28.57 | 28.60 | 27.80 | 28.03 | 9,826,332 | -0.34(-1.19%) |
Apr 20, 2006 | 27.60 | 28.41 | 27.51 | 28.37 | 9,442,283 | +0.49(+1.77%) |
Apr 19, 2006 | 27.67 | 27.94 | 27.31 | 27.87 | 7,187,397 | +0.33(+1.21%) |
Apr 18, 2006 | 26.52 | 27.58 | 26.54 | 27.54 | 7,954,304 | +1.02(+3.85%) |
Apr 17, 2006 | 27.22 | 27.46 | 26.31 | 26.52 | 6,866,088 | -0.65(-2.40%) |
Apr 13, 2006 | 26.94 | 27.54 | 26.88 | 27.17 | 8,155,886 | +0.53(+1.98%) |
Apr 12, 2006 | 26.25 | 27.05 | 26.44 | 26.65 | 8,684,948 | +0.40(+1.53%) |
Apr 11, 2006 | 26.97 | 27.08 | 26.14 | 26.25 | 8,683,043 | -0.60(-2.22%) |
Apr 10, 2006 | 27.00 | 27.29 | 26.70 | 26.84 | 6,506,816 | -0.44(-1.62%) |
Apr 07, 2006 | 28.19 | 28.21 | 27.15 | 27.28 | 7,572,460 | -0.87(-3.07%) |
Apr 06, 2006 | 27.85 | 28.42 | 27.85 | 28.15 | 4,382,220 | +0.16(+0.57%) |
Apr 05, 2006 | 27.33 | 28.11 | 27.26 | 27.99 | 6,261,370 | +0.73(+2.67%) |
Apr 04, 2006 | 27.83 | 27.87 | 27.24 | 27.26 | 6,767,977 | -0.41(-1.49%) |