Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.77 | 23.30 | 22.61 | 22.63 | 11,740,455 | +0.03(+0.12%) |
Jun 29, 2006 | 21.82 | 22.69 | 21.82 | 22.60 | 13,511,242 | +1.07(+4.97%) |
Jun 28, 2006 | 21.88 | 21.95 | 21.49 | 21.53 | 12,726,684 | -0.36(-1.66%) |
Jun 27, 2006 | 21.88 | 22.08 | 21.88 | 21.89 | 6,822,077 | -0.10(-0.46%) |
Jun 26, 2006 | 21.95 | 22.09 | 21.84 | 21.99 | 5,652,294 | +0.04(+0.18%) |
Jun 23, 2006 | 21.92 | 22.23 | 21.88 | 21.95 | 5,597,792 | +0.03(+0.15%) |
Jun 22, 2006 | 22.36 | 22.49 | 21.87 | 21.92 | 7,781,279 | -0.57(-2.54%) |
Jun 21, 2006 | 22.12 | 22.58 | 22.12 | 22.49 | 10,263,263 | +0.30(+1.33%) |
Jun 20, 2006 | 22.22 | 22.30 | 22.02 | 22.19 | 7,578,717 | +0.07(+0.33%) |
Jun 19, 2006 | 22.30 | 22.39 | 22.06 | 22.12 | 6,132,415 | -0.20(-0.88%) |
Jun 16, 2006 | 22.43 | 22.46 | 22.18 | 22.32 | 8,977,051 | -0.14(-0.63%) |
Jun 15, 2006 | 22.16 | 22.58 | 21.98 | 22.46 | 9,854,129 | +0.34(+1.52%) |
Jun 14, 2006 | 21.55 | 22.19 | 21.53 | 22.12 | 11,667,092 | +0.61(+2.85%) |
Jun 13, 2006 | 22.22 | 22.54 | 21.37 | 21.51 | 11,372,456 | -0.67(-3.01%) |
Jun 12, 2006 | 22.56 | 22.64 | 22.11 | 22.17 | 7,922,805 | -0.30(-1.35%) |
Jun 09, 2006 | 22.66 | 22.81 | 22.48 | 22.48 | 6,135,682 | -0.21(-0.92%) |
Jun 08, 2006 | 22.61 | 22.72 | 22.21 | 22.69 | 12,578,921 | +0.25(+1.11%) |
Jun 07, 2006 | 22.56 | 22.74 | 22.42 | 22.44 | 7,530,155 | +0.01(+0.03%) |
Jun 06, 2006 | 22.39 | 22.59 | 22.09 | 22.43 | 8,584,104 | +0.11(+0.48%) |
Jun 05, 2006 | 22.56 | 22.60 | 22.28 | 22.32 | 6,515,412 | -0.24(-1.07%) |
Jun 02, 2006 | 22.59 | 22.75 | 22.39 | 22.56 | 6,569,023 | -0.11(-0.50%) |
Jun 01, 2006 | 22.20 | 22.72 | 22.19 | 22.68 | 10,017,931 | +0.34(+1.54%) |
May 31, 2006 | 22.07 | 22.41 | 22.03 | 22.34 | 9,037,642 | +0.30(+1.38%) |
May 30, 2006 | 22.09 | 22.28 | 21.97 | 22.03 | 6,686,788 | -0.13(-0.61%) |
May 26, 2006 | 22.46 | 22.46 | 22.14 | 22.17 | 9,160,605 | -0.23(-1.02%) |
May 25, 2006 | 22.32 | 22.41 | 22.14 | 22.40 | 10,585,522 | +0.21(+0.94%) |
May 24, 2006 | 22.65 | 22.68 | 22.08 | 22.19 | 14,437,921 | -0.39(-1.73%) |
May 23, 2006 | 22.91 | 22.98 | 22.58 | 22.58 | 7,751,726 | -0.34(-1.47%) |
May 22, 2006 | 22.95 | 22.99 | 22.56 | 22.91 | 10,971,489 | -0.08(-0.35%) |
May 19, 2006 | 23.33 | 23.38 | 22.87 | 23.00 | 9,285,796 | -0.20(-0.84%) |
May 18, 2006 | 23.45 | 23.55 | 23.17 | 23.19 | 7,981,911 | -0.08(-0.35%) |
May 17, 2006 | 23.25 | 23.41 | 23.18 | 23.27 | 9,760,421 | -0.09(-0.40%) |
May 16, 2006 | 23.60 | 23.65 | 23.35 | 23.37 | 4,931,445 | -0.18(-0.77%) |
May 15, 2006 | 23.49 | 23.57 | 23.31 | 23.55 | 6,038,262 | +0.06(+0.26%) |
May 12, 2006 | 23.82 | 23.92 | 23.48 | 23.49 | 8,015,028 | -0.32(-1.33%) |
May 11, 2006 | 24.21 | 24.21 | 23.72 | 23.80 | 7,317,791 | -0.41(-1.70%) |
May 10, 2006 | 24.08 | 24.23 | 24.03 | 24.21 | 7,148,494 | +0.09(+0.36%) |
May 09, 2006 | 24.04 | 24.19 | 23.95 | 24.13 | 8,811,021 | +0.30(+1.24%) |
May 08, 2006 | 23.71 | 23.83 | 23.70 | 23.83 | 5,997,868 | +0.12(+0.51%) |
May 05, 2006 | 23.49 | 23.74 | 23.47 | 23.71 | 9,516,871 | +0.24(+1.03%) |
May 04, 2006 | 23.47 | 23.62 | 23.43 | 23.47 | 6,899,895 | -0.01(-0.03%) |
May 03, 2006 | 23.22 | 23.49 | 23.11 | 23.47 | 6,642,088 | +0.30(+1.31%) |
May 02, 2006 | 23.16 | 23.25 | 23.04 | 23.17 | 5,903,715 | +0.03(+0.12%) |
May 01, 2006 | 23.33 | 23.40 | 23.10 | 23.14 | 6,021,481 | -0.13(-0.58%) |
Apr 28, 2006 | 23.30 | 23.38 | 23.10 | 23.28 | 6,878,510 | -0.03(-0.14%) |
Apr 27, 2006 | 22.79 | 23.33 | 22.79 | 23.31 | 7,223,787 | +0.34(+1.50%) |
Apr 26, 2006 | 22.83 | 22.98 | 22.70 | 22.97 | 6,264,437 | +0.17(+0.77%) |
Apr 25, 2006 | 22.94 | 23.01 | 22.77 | 22.79 | 10,564,582 | -0.28(-1.20%) |
Apr 24, 2006 | 23.13 | 23.20 | 22.95 | 23.07 | 8,445,845 | -0.23(-0.98%) |
Apr 21, 2006 | 23.49 | 23.57 | 23.14 | 23.30 | 9,386,334 | -0.32(-1.37%) |
Apr 20, 2006 | 23.27 | 23.64 | 23.27 | 23.62 | 7,434,369 | +0.36(+1.53%) |
Apr 19, 2006 | 23.12 | 23.47 | 23.12 | 23.27 | 5,061,982 | +0.05(+0.20%) |
Apr 18, 2006 | 23.11 | 23.35 | 22.97 | 23.22 | 8,080,371 | +0.11(+0.47%) |
Apr 17, 2006 | 23.42 | 23.45 | 22.93 | 23.11 | 9,358,415 | -0.36(-1.52%) |
Apr 13, 2006 | 23.70 | 23.90 | 23.37 | 23.47 | 15,907,093 | -0.23(-0.97%) |
Apr 12, 2006 | 23.82 | 23.84 | 23.55 | 23.70 | 9,376,978 | -0.24(-1.01%) |
Apr 11, 2006 | 23.83 | 23.95 | 23.70 | 23.94 | 8,206,304 | +0.13(+0.57%) |
Apr 10, 2006 | 23.57 | 23.87 | 23.53 | 23.80 | 9,073,432 | +0.32(+1.35%) |
Apr 07, 2006 | 23.32 | 23.56 | 23.22 | 23.49 | 7,004,740 | +0.19(+0.81%) |
Apr 06, 2006 | 23.21 | 23.51 | 23.21 | 23.30 | 5,990,443 | -0.14(-0.60%) |
Apr 05, 2006 | 23.27 | 23.49 | 23.18 | 23.44 | 8,416,589 | +0.10(+0.43%) |
Apr 04, 2006 | 23.39 | 23.51 | 23.28 | 23.34 | 6,360,520 | -0.05(-0.20%) |