Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.98 | 23.32 | 22.60 | 23.24 | 2,685,208 | +0.44(+1.94%) |
Jun 29, 2006 | 22.09 | 22.81 | 21.87 | 22.79 | 2,848,096 | +1.04(+4.79%) |
Jun 28, 2006 | 21.82 | 22.00 | 21.35 | 21.75 | 3,015,681 | +0.01(+0.04%) |
Jun 27, 2006 | 22.28 | 22.45 | 21.62 | 21.74 | 3,952,437 | -0.42(-1.89%) |
Jun 26, 2006 | 22.20 | 22.35 | 21.86 | 22.16 | 3,414,158 | -0.25(-1.13%) |
Jun 23, 2006 | 22.25 | 22.61 | 22.11 | 22.41 | 2,507,012 | +0.57(+2.63%) |
Jun 22, 2006 | 21.91 | 22.15 | 21.56 | 21.84 | 1,987,987 | +0.02(+0.08%) |
Jun 21, 2006 | 21.33 | 22.30 | 21.30 | 21.82 | 4,681,447 | +0.61(+2.86%) |
Jun 20, 2006 | 22.29 | 22.51 | 21.13 | 21.22 | 4,757,892 | -0.96(-4.33%) |
Jun 19, 2006 | 22.93 | 22.93 | 22.12 | 22.18 | 3,073,573 | -0.85(-3.67%) |
Jun 16, 2006 | 22.98 | 23.24 | 22.51 | 23.02 | 4,118,430 | -0.07(-0.32%) |
Jun 15, 2006 | 22.14 | 23.24 | 22.03 | 23.10 | 5,342,471 | +1.34(+6.15%) |
Jun 14, 2006 | 21.01 | 22.20 | 20.95 | 21.76 | 4,171,229 | +0.82(+3.92%) |
Jun 13, 2006 | 21.45 | 22.03 | 20.72 | 20.94 | 8,142,903 | -0.66(-3.08%) |
Jun 12, 2006 | 22.92 | 23.09 | 21.59 | 21.60 | 3,118,371 | -1.15(-5.05%) |
Jun 09, 2006 | 23.20 | 23.38 | 22.37 | 22.75 | 2,977,660 | -0.02(-0.11%) |
Jun 08, 2006 | 22.68 | 22.88 | 22.09 | 22.78 | 6,829,723 | -0.10(-0.43%) |
Jun 07, 2006 | 24.21 | 24.22 | 22.86 | 22.87 | 5,129,159 | -1.41(-5.81%) |
Jun 06, 2006 | 24.49 | 24.62 | 23.61 | 24.29 | 4,169,751 | -0.11(-0.44%) |
Jun 05, 2006 | 25.95 | 26.05 | 24.20 | 24.39 | 4,511,927 | -1.31(-5.11%) |
Jun 02, 2006 | 25.78 | 25.89 | 24.95 | 25.71 | 4,385,633 | +0.43(+1.72%) |
Jun 01, 2006 | 24.38 | 25.27 | 24.08 | 25.27 | 5,165,007 | +0.73(+2.98%) |
May 31, 2006 | 23.51 | 24.57 | 23.49 | 24.54 | 4,546,836 | +1.03(+4.36%) |
May 30, 2006 | 23.96 | 24.21 | 23.51 | 23.51 | 3,077,297 | -0.16(-0.69%) |
May 26, 2006 | 23.74 | 24.16 | 23.51 | 23.68 | 3,384,223 | -0.06(-0.24%) |
May 25, 2006 | 23.15 | 23.89 | 22.93 | 23.74 | 3,232,072 | +0.80(+3.51%) |
May 24, 2006 | 23.44 | 23.79 | 22.29 | 22.93 | 5,630,956 | -0.51(-2.17%) |
May 23, 2006 | 23.70 | 24.25 | 23.30 | 23.44 | 4,571,458 | +0.16(+0.67%) |
May 22, 2006 | 23.80 | 23.88 | 22.75 | 23.28 | 6,493,949 | -0.66(-2.78%) |
May 19, 2006 | 23.73 | 24.11 | 23.39 | 23.95 | 6,197,483 | +0.02(+0.07%) |
May 18, 2006 | 24.82 | 24.87 | 23.88 | 23.93 | 5,185,700 | -0.68(-2.77%) |
May 17, 2006 | 25.19 | 25.51 | 24.47 | 24.61 | 3,708,605 | -0.67(-2.66%) |
May 16, 2006 | 25.50 | 25.76 | 24.91 | 25.29 | 3,109,726 | -0.06(-0.23%) |
May 15, 2006 | 25.53 | 25.79 | 24.99 | 25.34 | 4,130,324 | -0.76(-2.89%) |
May 12, 2006 | 27.04 | 27.17 | 25.61 | 26.10 | 5,384,249 | -1.00(-3.69%) |
May 11, 2006 | 28.01 | 28.16 | 27.10 | 27.10 | 3,714,668 | -0.64(-2.31%) |
May 10, 2006 | 27.31 | 27.82 | 27.09 | 27.74 | 2,879,988 | +0.41(+1.50%) |
May 09, 2006 | 26.97 | 27.54 | 26.96 | 27.33 | 3,966,499 | -0.22(-0.80%) |
May 08, 2006 | 27.35 | 27.64 | 26.99 | 27.55 | 3,007,792 | -0.12(-0.44%) |
May 05, 2006 | 27.50 | 27.76 | 27.37 | 27.68 | 3,646,214 | +0.41(+1.51%) |
May 04, 2006 | 27.37 | 27.73 | 26.44 | 27.27 | 5,815,439 | -0.15(-0.54%) |
May 03, 2006 | 29.24 | 29.26 | 26.78 | 27.41 | 6,209,476 | -1.29(-4.49%) |
May 02, 2006 | 27.88 | 28.84 | 27.54 | 28.70 | 4,115,641 | +1.19(+4.33%) |
May 01, 2006 | 26.91 | 27.96 | 26.79 | 27.51 | 3,448,038 | +0.95(+3.58%) |
Apr 28, 2006 | 26.97 | 27.19 | 26.32 | 26.56 | 3,611,658 | +0.16(+0.59%) |
Apr 27, 2006 | 26.90 | 26.98 | 25.85 | 26.40 | 4,320,234 | -0.86(-3.16%) |
Apr 26, 2006 | 27.84 | 28.37 | 27.19 | 27.27 | 3,726,238 | -0.48(-1.72%) |
Apr 25, 2006 | 28.07 | 28.26 | 27.18 | 27.74 | 3,294,432 | -0.08(-0.30%) |
Apr 24, 2006 | 28.11 | 28.22 | 27.66 | 27.82 | 2,179,980 | -0.37(-1.31%) |
Apr 21, 2006 | 28.01 | 28.52 | 27.90 | 28.19 | 2,660,555 | +0.14(+0.50%) |
Apr 20, 2006 | 28.76 | 28.88 | 27.41 | 28.05 | 3,453,586 | -0.81(-2.82%) |
Apr 19, 2006 | 27.88 | 28.87 | 27.86 | 28.87 | 4,728,256 | +0.95(+3.41%) |
Apr 18, 2006 | 27.13 | 28.13 | 27.00 | 27.91 | 7,044,987 | +0.98(+3.63%) |
Apr 17, 2006 | 26.29 | 26.95 | 26.10 | 26.94 | 3,964,724 | +0.71(+2.72%) |
Apr 13, 2006 | 26.17 | 26.26 | 25.45 | 26.22 | 3,524,407 | -0.03(-0.13%) |
Apr 12, 2006 | 26.69 | 26.95 | 26.12 | 26.26 | 2,868,492 | -0.43(-1.63%) |
Apr 11, 2006 | 27.28 | 27.50 | 26.18 | 26.69 | 3,774,311 | -0.33(-1.22%) |
Apr 10, 2006 | 27.25 | 27.36 | 26.93 | 27.02 | 2,808,823 | +0.13(+0.49%) |
Apr 07, 2006 | 26.92 | 27.24 | 26.40 | 26.89 | 2,450,112 | -0.23(-0.85%) |
Apr 06, 2006 | 27.16 | 27.46 | 26.63 | 27.12 | 3,376,243 | +0.16(+0.58%) |
Apr 05, 2006 | 27.09 | 27.14 | 26.32 | 26.96 | 4,631,017 | +0.21(+0.80%) |
Apr 04, 2006 | 26.88 | 26.94 | 26.16 | 26.75 | 3,968,679 | +0.34(+1.31%) |