Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.25 | 21.63 | 21.20 | 21.41 | 3,448,087 | +0.27(+1.27%) |
Jun 29, 2006 | 20.28 | 21.26 | 20.28 | 21.14 | 3,659,634 | +1.01(+5.00%) |
Jun 28, 2006 | 19.82 | 20.17 | 19.71 | 20.14 | 2,425,719 | +0.30(+1.49%) |
Jun 27, 2006 | 20.90 | 20.90 | 19.77 | 19.84 | 5,408,989 | -1.21(-5.75%) |
Jun 26, 2006 | 20.71 | 21.11 | 20.71 | 21.05 | 1,319,078 | +0.30(+1.42%) |
Jun 23, 2006 | 20.56 | 21.13 | 20.41 | 20.75 | 1,662,550 | +0.20(+0.99%) |
Jun 22, 2006 | 20.76 | 20.78 | 20.44 | 20.55 | 2,185,929 | -0.25(-1.20%) |
Jun 21, 2006 | 20.38 | 21.22 | 20.35 | 20.80 | 2,655,582 | +0.55(+2.69%) |
Jun 20, 2006 | 20.19 | 20.55 | 20.05 | 20.26 | 2,232,315 | +0.06(+0.32%) |
Jun 19, 2006 | 20.34 | 20.53 | 20.10 | 20.19 | 2,030,225 | -0.18(-0.91%) |
Jun 16, 2006 | 20.30 | 20.65 | 20.25 | 20.38 | 2,972,420 | -0.03(-0.14%) |
Jun 15, 2006 | 19.99 | 20.50 | 19.75 | 20.40 | 3,456,233 | +0.46(+2.32%) |
Jun 14, 2006 | 20.06 | 20.14 | 19.32 | 19.94 | 5,849,815 | -0.16(-0.78%) |
Jun 13, 2006 | 20.13 | 20.53 | 20.05 | 20.10 | 2,438,436 | -0.07(-0.37%) |
Jun 12, 2006 | 20.70 | 20.78 | 20.13 | 20.17 | 2,448,239 | -0.47(-2.28%) |
Jun 09, 2006 | 20.76 | 20.86 | 20.53 | 20.64 | 1,838,185 | -0.15(-0.71%) |
Jun 08, 2006 | 20.75 | 20.91 | 20.24 | 20.79 | 5,155,141 | -0.08(-0.40%) |
Jun 07, 2006 | 20.93 | 21.19 | 20.79 | 20.87 | 1,993,125 | +0.04(+0.18%) |
Jun 06, 2006 | 20.77 | 21.01 | 20.67 | 20.84 | 2,746,693 | +0.08(+0.40%) |
Jun 05, 2006 | 20.81 | 20.97 | 20.65 | 20.75 | 2,154,409 | -0.16(-0.75%) |
Jun 02, 2006 | 21.05 | 21.21 | 20.52 | 20.91 | 1,842,431 | -0.16(-0.75%) |
Jun 01, 2006 | 20.75 | 21.12 | 20.60 | 21.07 | 2,990,780 | +0.32(+1.56%) |
May 31, 2006 | 20.58 | 20.88 | 20.49 | 20.75 | 3,071,235 | +0.14(+0.67%) |
May 30, 2006 | 20.72 | 20.87 | 20.47 | 20.61 | 2,825,896 | -0.28(-1.33%) |
May 26, 2006 | 20.67 | 20.90 | 20.39 | 20.88 | 3,404,782 | +0.34(+1.66%) |
May 25, 2006 | 20.31 | 20.61 | 20.03 | 20.54 | 4,226,144 | +0.40(+1.97%) |
May 24, 2006 | 19.77 | 20.38 | 19.71 | 20.14 | 6,536,883 | +0.30(+1.54%) |
May 23, 2006 | 20.32 | 20.60 | 19.79 | 19.84 | 5,547,663 | -0.38(-1.87%) |
May 22, 2006 | 20.14 | 20.28 | 19.89 | 20.22 | 3,389,933 | -0.06(-0.32%) |
May 19, 2006 | 20.30 | 20.78 | 20.16 | 20.28 | 5,174,291 | +0.03(+0.14%) |
May 18, 2006 | 20.45 | 20.66 | 20.26 | 20.26 | 2,239,868 | -0.27(-1.31%) |
May 17, 2006 | 20.49 | 20.94 | 20.31 | 20.52 | 4,868,091 | -0.08(-0.40%) |
May 16, 2006 | 20.81 | 20.99 | 20.43 | 20.61 | 3,745,485 | -0.47(-2.24%) |
May 15, 2006 | 20.82 | 21.28 | 20.69 | 21.08 | 4,264,360 | +0.07(+0.35%) |
May 12, 2006 | 21.10 | 21.23 | 20.80 | 21.00 | 4,629,893 | -0.21(-1.00%) |
May 11, 2006 | 21.35 | 21.62 | 21.05 | 21.22 | 4,502,357 | -0.24(-1.12%) |
May 10, 2006 | 21.62 | 21.76 | 21.34 | 21.46 | 3,453,817 | -0.12(-0.56%) |
May 09, 2006 | 21.75 | 21.83 | 21.43 | 21.58 | 3,381,972 | -0.30(-1.39%) |
May 08, 2006 | 21.96 | 22.05 | 21.76 | 21.88 | 2,829,979 | -0.04(-0.17%) |
May 05, 2006 | 21.60 | 22.06 | 21.57 | 21.92 | 3,806,916 | +0.32(+1.50%) |
May 04, 2006 | 21.72 | 21.92 | 21.54 | 21.60 | 2,759,728 | -0.07(-0.34%) |
May 03, 2006 | 21.62 | 21.77 | 21.54 | 21.67 | 1,632,286 | -0.05(-0.21%) |
May 02, 2006 | 21.83 | 21.83 | 21.55 | 21.72 | 2,184,443 | +0.06(+0.26%) |
May 01, 2006 | 21.71 | 21.94 | 21.55 | 21.66 | 3,396,147 | -0.07(-0.34%) |
Apr 28, 2006 | 21.90 | 21.96 | 21.72 | 21.73 | 5,296,659 | -0.06(-0.25%) |
Apr 27, 2006 | 21.87 | 22.08 | 21.72 | 21.79 | 3,953,742 | -0.17(-0.76%) |
Apr 26, 2006 | 21.90 | 21.98 | 21.65 | 21.96 | 4,381,805 | +0.17(+0.76%) |
Apr 25, 2006 | 22.28 | 22.32 | 21.47 | 21.79 | 7,480,641 | -0.52(-2.32%) |
Apr 24, 2006 | 22.33 | 22.57 | 22.23 | 22.31 | 2,864,041 | -0.27(-1.19%) |
Apr 21, 2006 | 22.41 | 22.72 | 22.10 | 22.57 | 11,371,395 | -0.89(-3.78%) |
Apr 20, 2006 | 23.23 | 23.52 | 22.84 | 23.46 | 7,499,045 | +0.31(+1.36%) |
Apr 19, 2006 | 23.02 | 23.33 | 23.01 | 23.15 | 2,900,945 | +0.18(+0.81%) |
Apr 18, 2006 | 22.73 | 23.21 | 22.57 | 22.96 | 4,282,879 | +0.23(+1.02%) |
Apr 17, 2006 | 22.39 | 22.78 | 22.29 | 22.73 | 2,870,753 | +0.08(+0.37%) |
Apr 13, 2006 | 22.18 | 22.98 | 22.18 | 22.65 | 2,630,900 | +0.44(+2.00%) |
Apr 12, 2006 | 22.04 | 22.53 | 21.97 | 22.20 | 4,473,204 | +0.17(+0.75%) |
Apr 11, 2006 | 22.60 | 22.72 | 21.95 | 22.04 | 3,498,290 | -0.44(-1.97%) |
Apr 10, 2006 | 22.52 | 22.72 | 22.45 | 22.48 | 1,207,858 | -0.12(-0.53%) |
Apr 07, 2006 | 23.12 | 23.18 | 22.39 | 22.60 | 2,295,076 | -0.37(-1.61%) |
Apr 06, 2006 | 22.69 | 23.25 | 22.56 | 22.97 | 4,001,149 | +0.31(+1.39%) |
Apr 05, 2006 | 22.29 | 22.92 | 22.27 | 22.66 | 3,700,731 | +0.44(+2.00%) |
Apr 04, 2006 | 22.44 | 22.47 | 22.03 | 22.21 | 2,081,197 | +0.26(+1.18%) |