Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.09 | 24.15 | 23.26 | 23.42 | 5,228,152 | -0.56(-2.33%) |
Jun 29, 2006 | 23.51 | 24.03 | 22.99 | 23.98 | 5,580,386 | +0.53(+2.27%) |
Jun 28, 2006 | 23.81 | 23.88 | 23.22 | 23.45 | 3,405,620 | -0.37(-1.54%) |
Jun 27, 2006 | 24.64 | 24.73 | 23.75 | 23.81 | 4,463,086 | -0.86(-3.49%) |
Jun 26, 2006 | 24.42 | 25.19 | 24.11 | 24.67 | 4,061,172 | +0.46(+1.89%) |
Jun 23, 2006 | 24.18 | 24.60 | 23.97 | 24.22 | 3,235,835 | -0.01(-0.04%) |
Jun 22, 2006 | 24.53 | 24.81 | 24.04 | 24.22 | 3,682,625 | -0.46(-1.86%) |
Jun 21, 2006 | 23.98 | 24.81 | 23.86 | 24.68 | 3,899,468 | +0.82(+3.45%) |
Jun 20, 2006 | 24.64 | 24.65 | 23.76 | 23.86 | 3,838,324 | -0.45(-1.85%) |
Jun 19, 2006 | 24.96 | 25.21 | 24.04 | 24.31 | 2,732,161 | -0.58(-2.32%) |
Jun 16, 2006 | 24.75 | 25.31 | 24.52 | 24.88 | 3,902,416 | -0.16(-0.62%) |
Jun 15, 2006 | 23.84 | 25.24 | 23.68 | 25.04 | 5,631,158 | +1.46(+6.17%) |
Jun 14, 2006 | 23.52 | 24.02 | 23.17 | 23.58 | 5,122,569 | +0.20(+0.86%) |
Jun 13, 2006 | 23.79 | 24.28 | 23.17 | 23.38 | 4,685,170 | -0.58(-2.41%) |
Jun 12, 2006 | 24.77 | 24.88 | 23.95 | 23.96 | 2,517,610 | -0.89(-3.58%) |
Jun 09, 2006 | 24.91 | 25.21 | 24.52 | 24.85 | 2,827,589 | +0.20(+0.82%) |
Jun 08, 2006 | 24.36 | 24.73 | 23.87 | 24.65 | 6,035,692 | +0.45(+1.85%) |
Jun 07, 2006 | 24.22 | 24.92 | 24.10 | 24.20 | 4,798,396 | -0.12(-0.49%) |
Jun 06, 2006 | 24.95 | 25.00 | 23.56 | 24.32 | 8,674,171 | -0.94(-3.73%) |
Jun 05, 2006 | 26.11 | 26.19 | 24.82 | 25.26 | 6,106,008 | -1.14(-4.34%) |
Jun 02, 2006 | 26.58 | 26.80 | 26.07 | 26.40 | 3,415,228 | +0.04(+0.14%) |
Jun 01, 2006 | 25.88 | 26.45 | 25.77 | 26.37 | 3,068,563 | +0.49(+1.88%) |
May 31, 2006 | 25.93 | 26.13 | 25.47 | 25.88 | 3,496,462 | +0.03(+0.11%) |
May 30, 2006 | 26.27 | 26.45 | 25.86 | 25.86 | 3,222,952 | -0.78(-2.92%) |
May 26, 2006 | 26.27 | 26.82 | 26.17 | 26.63 | 4,118,386 | +0.60(+2.29%) |
May 25, 2006 | 25.79 | 26.09 | 25.41 | 26.04 | 4,344,838 | +0.38(+1.50%) |
May 24, 2006 | 25.19 | 26.19 | 24.98 | 25.65 | 6,305,381 | +0.60(+2.41%) |
May 23, 2006 | 25.87 | 26.19 | 25.03 | 25.05 | 8,456,782 | +0.41(+1.67%) |
May 22, 2006 | 25.14 | 25.31 | 24.23 | 24.64 | 5,489,871 | -0.85(-3.34%) |
May 19, 2006 | 25.31 | 25.77 | 25.20 | 25.49 | 3,826,095 | +0.08(+0.32%) |
May 18, 2006 | 25.55 | 26.33 | 25.38 | 25.41 | 4,742,711 | +0.10(+0.40%) |
May 17, 2006 | 25.23 | 25.66 | 25.09 | 25.31 | 3,521,903 | -0.28(-1.11%) |
May 16, 2006 | 25.89 | 26.00 | 25.21 | 25.59 | 4,579,369 | -0.29(-1.13%) |
May 15, 2006 | 25.70 | 26.55 | 25.23 | 25.88 | 4,732,011 | -0.42(-1.60%) |
May 12, 2006 | 26.70 | 26.70 | 25.74 | 26.30 | 5,817,320 | -0.44(-1.64%) |
May 11, 2006 | 27.49 | 27.49 | 26.68 | 26.74 | 3,339,562 | -0.78(-2.83%) |
May 10, 2006 | 27.51 | 27.84 | 27.12 | 27.52 | 4,153,980 | +0.16(+0.57%) |
May 09, 2006 | 27.71 | 27.93 | 27.27 | 27.37 | 2,974,772 | -0.69(-2.45%) |
May 08, 2006 | 28.07 | 28.62 | 27.85 | 28.05 | 3,180,806 | -0.20(-0.71%) |
May 05, 2006 | 27.70 | 28.90 | 27.47 | 28.25 | 6,800,321 | +1.11(+4.08%) |
May 04, 2006 | 28.07 | 28.17 | 26.95 | 27.15 | 7,126,241 | -0.84(-3.01%) |
May 03, 2006 | 27.70 | 28.25 | 27.57 | 27.99 | 3,973,933 | +0.37(+1.33%) |
May 02, 2006 | 27.95 | 28.09 | 27.43 | 27.62 | 5,668,281 | -0.93(-3.27%) |
May 01, 2006 | 29.40 | 29.40 | 28.43 | 28.56 | 4,420,940 | -0.89(-3.02%) |
Apr 28, 2006 | 29.44 | 30.26 | 29.31 | 29.45 | 2,895,721 | -0.45(-1.50%) |
Apr 27, 2006 | 29.77 | 30.29 | 28.80 | 29.89 | 5,699,290 | -0.64(-2.10%) |
Apr 26, 2006 | 30.58 | 31.92 | 30.43 | 30.54 | 5,045,593 | +0.37(+1.21%) |
Apr 25, 2006 | 30.57 | 30.96 | 29.72 | 30.17 | 3,730,776 | -0.49(-1.61%) |
Apr 24, 2006 | 31.32 | 31.33 | 30.46 | 30.66 | 3,253,305 | -0.76(-2.42%) |
Apr 21, 2006 | 31.19 | 31.48 | 30.87 | 31.42 | 3,482,159 | +0.35(+1.12%) |
Apr 20, 2006 | 30.18 | 31.19 | 29.89 | 31.08 | 3,492,423 | +0.56(+1.83%) |
Apr 19, 2006 | 30.83 | 31.10 | 30.35 | 30.52 | 3,462,833 | -0.31(-1.01%) |
Apr 18, 2006 | 29.38 | 31.00 | 28.91 | 30.83 | 5,995,184 | +1.27(+4.31%) |
Apr 17, 2006 | 29.98 | 30.23 | 29.32 | 29.56 | 2,031,951 | -0.43(-1.44%) |
Apr 13, 2006 | 30.35 | 30.22 | 29.63 | 29.99 | 2,372,611 | -0.37(-1.21%) |
Apr 12, 2006 | 30.77 | 30.80 | 30.20 | 30.35 | 1,930,954 | -0.49(-1.60%) |
Apr 11, 2006 | 31.53 | 32.00 | 30.59 | 30.85 | 3,788,535 | -0.69(-2.18%) |
Apr 10, 2006 | 32.15 | 32.54 | 31.51 | 31.53 | 2,938,850 | -0.90(-2.77%) |
Apr 07, 2006 | 32.21 | 32.72 | 32.00 | 32.43 | 2,925,638 | +0.10(+0.31%) |
Apr 06, 2006 | 32.59 | 32.85 | 32.00 | 32.33 | 3,017,573 | -0.49(-1.48%) |
Apr 05, 2006 | 31.41 | 32.85 | 31.36 | 32.82 | 3,865,948 | +1.69(+5.41%) |
Apr 04, 2006 | 31.29 | 31.51 | 30.94 | 31.13 | 2,192,236 | -0.07(-0.23%) |