Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.32 | 23.35 | 22.13 | 22.13 | 2,596,564 | -1.10(-4.73%) |
Jun 29, 2006 | 22.91 | 23.34 | 22.73 | 23.23 | 1,498,565 | +0.32(+1.39%) |
Jun 28, 2006 | 22.57 | 22.95 | 22.43 | 22.91 | 1,510,200 | +0.42(+1.85%) |
Jun 27, 2006 | 22.71 | 23.01 | 22.36 | 22.49 | 1,577,978 | -0.12(-0.51%) |
Jun 26, 2006 | 22.96 | 22.97 | 22.41 | 22.61 | 1,304,382 | -0.35(-1.54%) |
Jun 23, 2006 | 22.93 | 23.09 | 22.81 | 22.96 | 2,075,918 | -0.06(-0.27%) |
Jun 22, 2006 | 22.83 | 23.04 | 22.60 | 23.03 | 885,403 | +0.19(+0.85%) |
Jun 21, 2006 | 22.47 | 23.09 | 22.41 | 22.83 | 1,439,373 | +0.39(+1.74%) |
Jun 20, 2006 | 21.94 | 22.56 | 21.94 | 22.44 | 1,164,534 | +0.53(+2.42%) |
Jun 19, 2006 | 22.17 | 22.33 | 21.83 | 21.91 | 763,742 | -0.12(-0.56%) |
Jun 16, 2006 | 22.13 | 22.57 | 21.98 | 22.03 | 1,434,176 | +0.00(+0.00%) |
Jun 15, 2006 | 21.60 | 22.05 | 21.60 | 22.03 | 1,099,467 | +0.43(+2.01%) |
Jun 14, 2006 | 21.43 | 21.82 | 21.40 | 21.60 | 896,812 | +0.09(+0.41%) |
Jun 13, 2006 | 21.82 | 22.10 | 21.41 | 21.51 | 1,057,219 | -0.35(-1.62%) |
Jun 12, 2006 | 21.99 | 22.29 | 21.87 | 21.87 | 682,408 | -0.12(-0.52%) |
Jun 09, 2006 | 22.04 | 22.41 | 21.98 | 21.98 | 942,788 | -0.14(-0.64%) |
Jun 08, 2006 | 22.13 | 22.19 | 21.79 | 22.12 | 1,125,901 | -0.09(-0.40%) |
Jun 07, 2006 | 22.24 | 22.83 | 22.16 | 22.21 | 1,544,654 | -0.04(-0.20%) |
Jun 06, 2006 | 21.90 | 22.33 | 21.90 | 22.26 | 1,162,613 | +0.35(+1.62%) |
Jun 05, 2006 | 22.07 | 22.29 | 21.90 | 21.90 | 836,264 | -0.21(-0.96%) |
Jun 02, 2006 | 22.18 | 22.26 | 21.96 | 22.11 | 948,775 | +0.02(+0.08%) |
Jun 01, 2006 | 21.69 | 22.18 | 21.61 | 22.10 | 1,201,812 | +0.23(+1.05%) |
May 31, 2006 | 21.24 | 21.88 | 21.20 | 21.87 | 1,520,367 | +0.74(+3.52%) |
May 30, 2006 | 21.54 | 21.56 | 21.10 | 21.12 | 920,308 | -0.47(-2.17%) |
May 26, 2006 | 21.95 | 22.10 | 21.45 | 21.59 | 693,140 | -0.36(-1.65%) |
May 25, 2006 | 21.67 | 21.96 | 21.60 | 21.95 | 844,058 | +0.40(+1.85%) |
May 24, 2006 | 21.45 | 21.60 | 21.29 | 21.56 | 802,375 | +0.16(+0.74%) |
May 23, 2006 | 21.82 | 21.85 | 21.35 | 21.40 | 622,086 | -0.30(-1.39%) |
May 22, 2006 | 21.60 | 21.76 | 21.39 | 21.70 | 749,395 | -0.16(-0.73%) |
May 19, 2006 | 21.59 | 22.01 | 21.38 | 21.86 | 1,277,723 | +0.23(+1.06%) |
May 18, 2006 | 21.28 | 21.98 | 21.25 | 21.63 | 1,495,515 | +0.29(+1.37%) |
May 17, 2006 | 21.57 | 21.78 | 21.25 | 21.33 | 1,043,099 | -0.40(-1.83%) |
May 16, 2006 | 21.38 | 21.82 | 21.33 | 21.73 | 805,990 | +0.35(+1.61%) |
May 15, 2006 | 21.33 | 21.51 | 21.12 | 21.39 | 1,313,984 | -0.07(-0.33%) |
May 12, 2006 | 21.53 | 21.77 | 21.41 | 21.46 | 770,632 | -0.05(-0.25%) |
May 11, 2006 | 21.64 | 21.78 | 21.43 | 21.51 | 1,240,445 | -0.17(-0.78%) |
May 10, 2006 | 22.05 | 22.05 | 21.52 | 21.68 | 885,403 | -0.45(-2.04%) |
May 09, 2006 | 22.09 | 22.14 | 21.87 | 22.13 | 710,988 | -0.02(-0.08%) |
May 08, 2006 | 22.08 | 22.22 | 21.96 | 22.15 | 942,336 | +0.11(+0.48%) |
May 05, 2006 | 21.82 | 22.09 | 21.70 | 22.04 | 957,812 | +0.34(+1.55%) |
May 04, 2006 | 21.78 | 21.91 | 21.47 | 21.71 | 870,830 | +0.02(+0.08%) |
May 03, 2006 | 22.00 | 22.05 | 21.60 | 21.69 | 1,300,767 | -0.43(-1.96%) |
May 02, 2006 | 21.45 | 22.13 | 21.45 | 22.12 | 1,302,236 | +0.72(+3.35%) |
May 01, 2006 | 21.98 | 22.09 | 21.41 | 21.41 | 1,220,563 | -0.46(-2.11%) |
Apr 28, 2006 | 21.57 | 21.94 | 21.41 | 21.87 | 1,094,949 | +0.12(+0.57%) |
Apr 27, 2006 | 21.62 | 22.00 | 21.35 | 21.74 | 818,303 | +0.19(+0.90%) |
Apr 26, 2006 | 21.81 | 21.99 | 21.47 | 21.55 | 993,395 | -0.27(-1.22%) |
Apr 25, 2006 | 21.37 | 21.92 | 21.25 | 21.81 | 1,514,719 | +0.56(+2.62%) |
Apr 24, 2006 | 21.07 | 21.41 | 20.91 | 21.25 | 1,041,178 | +0.01(+0.04%) |
Apr 21, 2006 | 21.39 | 21.52 | 21.11 | 21.25 | 823,499 | -0.16(-0.74%) |
Apr 20, 2006 | 21.11 | 21.41 | 21.00 | 21.41 | 1,069,306 | +0.16(+0.75%) |
Apr 19, 2006 | 21.49 | 21.66 | 21.23 | 21.25 | 942,788 | -0.21(-0.99%) |
Apr 18, 2006 | 20.79 | 21.50 | 21.17 | 21.46 | 1,921,611 | +0.67(+3.24%) |
Apr 17, 2006 | 20.98 | 21.20 | 20.64 | 20.79 | 1,206,443 | -0.14(-0.68%) |
Apr 13, 2006 | 21.04 | 21.25 | 20.87 | 20.93 | 1,047,730 | -0.12(-0.55%) |
Apr 12, 2006 | 20.94 | 21.11 | 20.91 | 21.04 | 1,833,952 | +0.02(+0.08%) |
Apr 11, 2006 | 21.30 | 21.55 | 20.87 | 21.02 | 2,402,268 | -0.27(-1.29%) |
Apr 10, 2006 | 21.31 | 21.42 | 21.11 | 21.30 | 2,012,659 | +0.06(+0.29%) |
Apr 07, 2006 | 21.91 | 22.22 | 20.96 | 21.24 | 7,743,605 | -1.30(-5.77%) |
Apr 06, 2006 | 22.95 | 23.10 | 22.40 | 22.54 | 2,031,298 | -0.37(-1.62%) |
Apr 05, 2006 | 23.07 | 23.29 | 22.88 | 22.91 | 1,728,670 | -0.01(-0.04%) |
Apr 04, 2006 | 22.55 | 23.06 | 22.32 | 22.92 | 2,276,428 | +0.57(+2.53%) |