Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.76 | 23.30 | 22.60 | 22.62 | 11,742,308 | +0.03(+0.12%) |
Jun 29, 2006 | 21.81 | 22.68 | 21.81 | 22.59 | 13,513,375 | +1.07(+4.97%) |
Jun 28, 2006 | 21.88 | 21.94 | 21.48 | 21.52 | 12,728,693 | -0.36(-1.66%) |
Jun 27, 2006 | 21.88 | 22.08 | 21.87 | 21.89 | 6,823,154 | -0.10(-0.46%) |
Jun 26, 2006 | 21.95 | 22.08 | 21.83 | 21.99 | 5,653,186 | +0.04(+0.18%) |
Jun 23, 2006 | 21.91 | 22.22 | 21.88 | 21.95 | 5,598,676 | +0.03(+0.15%) |
Jun 22, 2006 | 22.35 | 22.49 | 21.87 | 21.91 | 7,782,507 | -0.57(-2.55%) |
Jun 21, 2006 | 22.12 | 22.58 | 22.12 | 22.49 | 10,264,883 | +0.30(+1.33%) |
Jun 20, 2006 | 22.22 | 22.29 | 22.02 | 22.19 | 7,579,913 | +0.07(+0.34%) |
Jun 19, 2006 | 22.29 | 22.39 | 22.06 | 22.12 | 6,133,383 | -0.20(-0.87%) |
Jun 16, 2006 | 22.43 | 22.45 | 22.18 | 22.31 | 8,978,468 | -0.14(-0.63%) |
Jun 15, 2006 | 22.16 | 22.57 | 21.98 | 22.45 | 9,855,684 | +0.34(+1.52%) |
Jun 14, 2006 | 21.54 | 22.19 | 21.52 | 22.12 | 11,668,934 | +0.61(+2.85%) |
Jun 13, 2006 | 22.22 | 22.53 | 21.36 | 21.50 | 11,374,251 | -0.67(-3.01%) |
Jun 12, 2006 | 22.55 | 22.64 | 22.10 | 22.17 | 7,924,056 | -0.30(-1.35%) |
Jun 09, 2006 | 22.66 | 22.81 | 22.47 | 22.47 | 6,136,650 | -0.21(-0.92%) |
Jun 08, 2006 | 22.60 | 22.72 | 22.20 | 22.68 | 12,580,906 | +0.25(+1.11%) |
Jun 07, 2006 | 22.55 | 22.74 | 22.42 | 22.43 | 7,531,344 | +0.01(+0.03%) |
Jun 06, 2006 | 22.39 | 22.59 | 22.09 | 22.43 | 8,585,459 | +0.11(+0.48%) |
Jun 05, 2006 | 22.56 | 22.59 | 22.27 | 22.32 | 6,516,441 | -0.24(-1.07%) |
Jun 02, 2006 | 22.59 | 22.74 | 22.39 | 22.56 | 6,570,060 | -0.11(-0.50%) |
Jun 01, 2006 | 22.20 | 22.72 | 22.19 | 22.68 | 10,019,512 | +0.34(+1.54%) |
May 31, 2006 | 22.07 | 22.41 | 22.03 | 22.33 | 9,039,068 | +0.30(+1.37%) |
May 30, 2006 | 22.08 | 22.27 | 21.96 | 22.03 | 6,687,844 | -0.13(-0.61%) |
May 26, 2006 | 22.45 | 22.45 | 22.14 | 22.16 | 9,162,051 | -0.23(-1.02%) |
May 25, 2006 | 22.31 | 22.41 | 22.14 | 22.39 | 10,587,193 | +0.21(+0.94%) |
May 24, 2006 | 22.64 | 22.68 | 22.08 | 22.18 | 14,440,200 | -0.39(-1.73%) |
May 23, 2006 | 22.91 | 22.98 | 22.57 | 22.57 | 7,752,950 | -0.34(-1.47%) |
May 22, 2006 | 22.94 | 22.99 | 22.56 | 22.91 | 10,973,221 | -0.08(-0.35%) |
May 19, 2006 | 23.33 | 23.38 | 22.87 | 22.99 | 9,287,261 | -0.20(-0.84%) |
May 18, 2006 | 23.45 | 23.54 | 23.17 | 23.19 | 7,983,171 | -0.08(-0.35%) |
May 17, 2006 | 23.25 | 23.40 | 23.18 | 23.27 | 9,761,962 | -0.09(-0.40%) |
May 16, 2006 | 23.60 | 23.65 | 23.34 | 23.36 | 4,932,224 | -0.18(-0.77%) |
May 15, 2006 | 23.48 | 23.56 | 23.30 | 23.54 | 6,039,215 | +0.06(+0.26%) |
May 12, 2006 | 23.81 | 23.91 | 23.48 | 23.48 | 8,016,293 | -0.32(-1.33%) |
May 11, 2006 | 24.20 | 24.21 | 23.71 | 23.80 | 7,318,946 | -0.41(-1.70%) |
May 10, 2006 | 24.08 | 24.23 | 24.03 | 24.21 | 7,149,623 | +0.09(+0.36%) |
May 09, 2006 | 24.04 | 24.19 | 23.95 | 24.12 | 8,812,412 | +0.30(+1.24%) |
May 08, 2006 | 23.71 | 23.83 | 23.70 | 23.83 | 5,998,815 | +0.12(+0.51%) |
May 05, 2006 | 23.48 | 23.73 | 23.46 | 23.71 | 9,518,373 | +0.24(+1.03%) |
May 04, 2006 | 23.46 | 23.62 | 23.43 | 23.46 | 6,900,984 | -0.01(-0.03%) |
May 03, 2006 | 23.21 | 23.48 | 23.11 | 23.47 | 6,643,136 | +0.30(+1.31%) |
May 02, 2006 | 23.16 | 23.25 | 23.04 | 23.17 | 5,904,647 | +0.03(+0.12%) |
May 01, 2006 | 23.32 | 23.40 | 23.10 | 23.14 | 6,022,431 | -0.13(-0.58%) |
Apr 28, 2006 | 23.30 | 23.38 | 23.09 | 23.27 | 6,879,596 | -0.03(-0.14%) |
Apr 27, 2006 | 22.79 | 23.33 | 22.79 | 23.31 | 7,224,927 | +0.34(+1.50%) |
Apr 26, 2006 | 22.82 | 22.98 | 22.70 | 22.97 | 6,265,426 | +0.18(+0.77%) |
Apr 25, 2006 | 22.93 | 23.01 | 22.76 | 22.79 | 10,566,250 | -0.28(-1.20%) |
Apr 24, 2006 | 23.13 | 23.19 | 22.94 | 23.07 | 8,447,178 | -0.23(-0.98%) |
Apr 21, 2006 | 23.48 | 23.56 | 23.13 | 23.30 | 9,387,816 | -0.32(-1.37%) |
Apr 20, 2006 | 23.26 | 23.64 | 23.26 | 23.62 | 7,435,542 | +0.36(+1.53%) |
Apr 19, 2006 | 23.11 | 23.46 | 23.11 | 23.26 | 5,062,781 | +0.05(+0.20%) |
Apr 18, 2006 | 23.11 | 23.35 | 22.97 | 23.21 | 8,081,646 | +0.11(+0.47%) |
Apr 17, 2006 | 23.42 | 23.45 | 22.92 | 23.11 | 9,359,892 | -0.36(-1.52%) |
Apr 13, 2006 | 23.69 | 23.89 | 23.36 | 23.46 | 15,909,604 | -0.23(-0.97%) |
Apr 12, 2006 | 23.81 | 23.84 | 23.54 | 23.69 | 9,378,459 | -0.24(-1.01%) |
Apr 11, 2006 | 23.83 | 23.95 | 23.69 | 23.93 | 8,207,599 | +0.13(+0.57%) |
Apr 10, 2006 | 23.56 | 23.87 | 23.53 | 23.80 | 9,074,864 | +0.32(+1.35%) |
Apr 07, 2006 | 23.32 | 23.56 | 23.21 | 23.48 | 7,005,846 | +0.19(+0.81%) |
Apr 06, 2006 | 23.21 | 23.50 | 23.21 | 23.30 | 5,991,388 | -0.14(-0.60%) |
Apr 05, 2006 | 23.26 | 23.49 | 23.18 | 23.44 | 8,417,917 | +0.10(+0.43%) |
Apr 04, 2006 | 23.38 | 23.50 | 23.27 | 23.34 | 6,361,524 | -0.05(-0.20%) |