Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.43 | 24.54 | 23.95 | 24.00 | 4,716,886 | -0.42(-1.74%) |
Jun 29, 2006 | 24.35 | 24.44 | 23.82 | 24.43 | 6,642,371 | +0.06(+0.25%) |
Jun 28, 2006 | 24.32 | 24.43 | 24.07 | 24.37 | 2,917,006 | +0.22(+0.89%) |
Jun 27, 2006 | 24.31 | 24.43 | 24.02 | 24.15 | 2,865,848 | -0.18(-0.76%) |
Jun 26, 2006 | 24.29 | 24.48 | 24.25 | 24.34 | 1,690,392 | +0.04(+0.15%) |
Jun 23, 2006 | 24.02 | 24.56 | 23.92 | 24.30 | 2,252,733 | +0.17(+0.69%) |
Jun 22, 2006 | 24.18 | 24.41 | 24.00 | 24.13 | 2,538,920 | -0.16(-0.66%) |
Jun 21, 2006 | 23.92 | 24.51 | 23.91 | 24.29 | 3,055,517 | +0.34(+1.41%) |
Jun 20, 2006 | 23.94 | 24.27 | 23.71 | 23.95 | 3,569,419 | +0.10(+0.44%) |
Jun 19, 2006 | 23.92 | 24.05 | 23.82 | 23.85 | 3,867,644 | +0.08(+0.34%) |
Jun 16, 2006 | 23.20 | 24.06 | 23.03 | 23.77 | 7,456,271 | +0.62(+2.69%) |
Jun 15, 2006 | 22.75 | 23.29 | 22.54 | 23.15 | 3,199,873 | +0.39(+1.73%) |
Jun 14, 2006 | 22.52 | 22.77 | 22.45 | 22.75 | 2,896,010 | +0.15(+0.68%) |
Jun 13, 2006 | 22.85 | 23.01 | 22.52 | 22.60 | 2,928,450 | -0.18(-0.81%) |
Jun 12, 2006 | 22.85 | 23.08 | 22.74 | 22.78 | 2,096,952 | -0.16(-0.70%) |
Jun 09, 2006 | 23.45 | 23.70 | 22.87 | 22.94 | 3,379,393 | +0.07(+0.32%) |
Jun 08, 2006 | 22.90 | 22.97 | 22.43 | 22.87 | 4,274,782 | -0.13(-0.56%) |
Jun 07, 2006 | 23.24 | 23.37 | 22.96 | 23.00 | 3,536,199 | -0.21(-0.90%) |
Jun 06, 2006 | 23.55 | 23.67 | 23.06 | 23.21 | 4,253,940 | -0.31(-1.31%) |
Jun 05, 2006 | 23.65 | 23.99 | 23.31 | 23.52 | 5,788,134 | +0.46(+1.98%) |
Jun 02, 2006 | 23.04 | 23.40 | 22.82 | 23.06 | 4,386,546 | -0.14(-0.58%) |
Jun 01, 2006 | 22.70 | 23.21 | 22.61 | 23.20 | 5,787,032 | +0.59(+2.61%) |
May 31, 2006 | 22.53 | 22.84 | 22.24 | 22.61 | 5,474,532 | -0.04(-0.19%) |
May 30, 2006 | 22.94 | 23.08 | 22.57 | 22.65 | 5,129,459 | -0.83(-3.54%) |
May 26, 2006 | 23.61 | 23.64 | 23.10 | 23.48 | 2,632,046 | -0.04(-0.16%) |
May 25, 2006 | 23.54 | 23.62 | 23.03 | 23.52 | 3,259,952 | -0.09(-0.37%) |
May 24, 2006 | 23.21 | 23.70 | 22.87 | 23.60 | 3,536,976 | +0.25(+1.08%) |
May 23, 2006 | 23.88 | 23.98 | 23.30 | 23.35 | 3,429,233 | -0.49(-2.07%) |
May 22, 2006 | 23.50 | 24.02 | 23.42 | 23.84 | 3,565,410 | +0.10(+0.44%) |
May 19, 2006 | 23.66 | 23.90 | 23.52 | 23.74 | 4,440,811 | +0.06(+0.26%) |
May 18, 2006 | 23.77 | 23.98 | 23.57 | 23.68 | 3,698,753 | -0.14(-0.59%) |
May 17, 2006 | 24.02 | 24.24 | 23.71 | 23.82 | 3,273,010 | -0.42(-1.73%) |
May 16, 2006 | 24.34 | 24.38 | 23.98 | 24.24 | 2,672,459 | -0.15(-0.63%) |
May 15, 2006 | 24.66 | 24.66 | 24.17 | 24.39 | 2,573,525 | -0.21(-0.85%) |
May 12, 2006 | 24.69 | 24.89 | 24.50 | 24.60 | 1,950,910 | -0.17(-0.67%) |
May 11, 2006 | 24.80 | 24.96 | 24.69 | 24.77 | 1,844,564 | -0.15(-0.59%) |
May 10, 2006 | 24.87 | 25.10 | 24.77 | 24.91 | 2,879,561 | -0.06(-0.22%) |
May 09, 2006 | 24.59 | 24.97 | 24.59 | 24.97 | 2,284,422 | +0.29(+1.17%) |
May 08, 2006 | 24.83 | 24.88 | 24.57 | 24.68 | 2,755,925 | -0.22(-0.89%) |
May 05, 2006 | 24.58 | 24.95 | 24.43 | 24.90 | 2,864,292 | +0.37(+1.51%) |
May 04, 2006 | 24.47 | 24.67 | 24.26 | 24.53 | 3,028,505 | +0.13(+0.53%) |
May 03, 2006 | 24.70 | 24.87 | 24.26 | 24.40 | 2,064,091 | -0.39(-1.57%) |
May 02, 2006 | 24.79 | 24.89 | 24.48 | 24.79 | 2,210,798 | +0.14(+0.55%) |
May 01, 2006 | 25.10 | 25.11 | 24.55 | 24.66 | 2,090,606 | -0.22(-0.87%) |
Apr 28, 2006 | 25.15 | 25.38 | 24.85 | 24.87 | 2,169,139 | -0.32(-1.27%) |
Apr 27, 2006 | 24.48 | 25.45 | 24.24 | 25.19 | 3,507,567 | +0.57(+2.30%) |
Apr 26, 2006 | 24.72 | 24.85 | 24.42 | 24.62 | 2,669,281 | -0.12(-0.50%) |
Apr 25, 2006 | 24.87 | 24.94 | 24.32 | 24.75 | 5,305,297 | -0.14(-0.54%) |
Apr 24, 2006 | 24.83 | 25.01 | 24.79 | 24.88 | 2,550,841 | -0.06(-0.22%) |
Apr 21, 2006 | 25.54 | 25.67 | 24.73 | 24.94 | 3,516,861 | -0.62(-2.43%) |
Apr 20, 2006 | 25.52 | 25.71 | 25.36 | 25.56 | 2,761,237 | +0.04(+0.14%) |
Apr 19, 2006 | 25.60 | 25.77 | 25.26 | 25.52 | 3,202,731 | -0.12(-0.48%) |
Apr 18, 2006 | 24.92 | 25.78 | 24.85 | 25.65 | 4,196,999 | +0.73(+2.92%) |
Apr 17, 2006 | 25.22 | 25.22 | 24.66 | 24.92 | 2,462,320 | -0.22(-0.86%) |
Apr 13, 2006 | 25.01 | 25.36 | 24.72 | 25.14 | 2,340,982 | +0.19(+0.77%) |
Apr 12, 2006 | 25.00 | 25.07 | 24.72 | 24.95 | 1,727,347 | -0.06(-0.22%) |
Apr 11, 2006 | 25.22 | 25.23 | 24.84 | 25.00 | 2,626,747 | -0.07(-0.29%) |
Apr 10, 2006 | 25.17 | 25.18 | 24.95 | 25.07 | 1,597,084 | -0.06(-0.25%) |
Apr 07, 2006 | 25.47 | 25.73 | 25.04 | 25.14 | 2,964,836 | -0.32(-1.26%) |
Apr 06, 2006 | 25.55 | 25.62 | 25.27 | 25.46 | 2,534,316 | -0.25(-0.96%) |
Apr 05, 2006 | 25.55 | 25.72 | 25.36 | 25.70 | 2,937,304 | +0.04(+0.14%) |
Apr 04, 2006 | 25.92 | 25.95 | 25.46 | 25.67 | 3,755,531 | -0.06(-0.22%) |