Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.53 | 22.80 | 22.44 | 22.79 | 811,100 | +0.27(+1.20%) |
Jun 29, 2006 | 22.52 | 22.70 | 21.99 | 22.52 | 742,900 | +0.08(+0.36%) |
Jun 28, 2006 | 22.77 | 22.84 | 22.23 | 22.44 | 683,600 | -0.01(-0.04%) |
Jun 27, 2006 | 22.56 | 22.75 | 22.25 | 22.45 | 512,600 | +0.03(+0.13%) |
Jun 26, 2006 | 22.30 | 22.74 | 22.22 | 22.42 | 595,600 | +0.25(+1.13%) |
Jun 23, 2006 | 22.00 | 22.30 | 21.58 | 22.17 | 594,400 | +0.17(+0.77%) |
Jun 22, 2006 | 22.02 | 22.12 | 21.75 | 22.00 | 662,200 | -0.05(-0.23%) |
Jun 21, 2006 | 21.89 | 22.10 | 21.78 | 22.05 | 745,700 | +0.20(+0.92%) |
Jun 20, 2006 | 21.77 | 21.98 | 21.51 | 21.85 | 1,062,200 | +0.10(+0.46%) |
Jun 19, 2006 | 22.01 | 22.30 | 21.46 | 21.75 | 1,546,400 | +0.46(+2.16%) |
Jun 16, 2006 | 21.57 | 21.65 | 21.15 | 21.29 | 595,800 | -0.18(-0.84%) |
Jun 15, 2006 | 20.81 | 21.63 | 20.68 | 21.47 | 918,400 | +0.86(+4.17%) |
Jun 14, 2006 | 20.58 | 20.76 | 20.13 | 20.61 | 941,900 | -0.06(-0.29%) |
Jun 13, 2006 | 21.30 | 21.40 | 20.53 | 20.67 | 1,286,700 | -0.73(-3.41%) |
Jun 12, 2006 | 21.97 | 21.97 | 21.38 | 21.40 | 570,200 | -0.51(-2.33%) |
Jun 09, 2006 | 22.15 | 22.17 | 21.70 | 21.91 | 664,600 | -0.09(-0.41%) |
Jun 08, 2006 | 22.35 | 22.41 | 21.25 | 22.00 | 1,629,500 | -0.31(-1.39%) |
Jun 07, 2006 | 22.49 | 22.68 | 22.07 | 22.31 | 510,800 | -0.29(-1.28%) |
Jun 06, 2006 | 22.75 | 22.80 | 22.07 | 22.60 | 611,300 | -0.15(-0.66%) |
Jun 05, 2006 | 23.37 | 23.41 | 22.69 | 22.75 | 626,800 | -0.72(-3.07%) |
Jun 02, 2006 | 23.24 | 23.48 | 23.04 | 23.47 | 849,000 | +0.33(+1.43%) |
Jun 01, 2006 | 23.62 | 23.62 | 22.71 | 23.14 | 1,101,800 | -0.32(-1.36%) |
May 31, 2006 | 23.37 | 23.52 | 22.95 | 23.46 | 2,398,900 | +0.31(+1.34%) |
May 30, 2006 | 22.97 | 23.33 | 22.81 | 23.15 | 860,700 | +0.17(+0.74%) |
May 26, 2006 | 22.70 | 23.05 | 22.54 | 22.98 | 587,300 | +0.32(+1.41%) |
May 25, 2006 | 22.20 | 22.67 | 22.12 | 22.66 | 574,700 | +0.55(+2.49%) |
May 24, 2006 | 21.41 | 22.23 | 21.40 | 22.11 | 1,155,600 | +0.42(+1.94%) |
May 23, 2006 | 22.48 | 22.49 | 21.67 | 21.69 | 585,800 | -0.59(-2.65%) |
May 22, 2006 | 22.30 | 22.49 | 21.94 | 22.28 | 619,500 | -0.24(-1.07%) |
May 19, 2006 | 22.61 | 22.75 | 22.05 | 22.52 | 735,300 | +0.00(+0.00%) |
May 18, 2006 | 22.15 | 22.70 | 22.15 | 22.52 | 981,400 | +0.47(+2.13%) |
May 17, 2006 | 22.60 | 22.80 | 22.04 | 22.05 | 1,112,100 | -0.61(-2.69%) |
May 16, 2006 | 22.50 | 23.27 | 22.44 | 22.66 | 1,887,600 | +0.74(+3.38%) |
May 15, 2006 | 22.10 | 22.16 | 21.50 | 21.92 | 1,465,700 | -0.62(-2.75%) |
May 12, 2006 | 22.80 | 22.95 | 22.44 | 22.54 | 741,000 | -0.52(-2.25%) |
May 11, 2006 | 23.19 | 23.46 | 22.77 | 23.06 | 881,000 | +0.04(+0.17%) |
May 10, 2006 | 23.00 | 23.23 | 22.95 | 23.02 | 515,200 | -0.03(-0.13%) |
May 09, 2006 | 22.94 | 23.20 | 22.90 | 23.05 | 616,500 | +0.00(+0.00%) |
May 08, 2006 | 23.13 | 23.23 | 22.88 | 23.05 | 667,200 | -0.18(-0.77%) |
May 05, 2006 | 22.76 | 23.35 | 22.76 | 23.23 | 878,700 | +0.44(+1.93%) |
May 04, 2006 | 23.27 | 23.55 | 22.64 | 22.79 | 1,029,400 | -0.63(-2.69%) |
May 03, 2006 | 23.40 | 23.59 | 23.26 | 23.42 | 644,600 | -0.18(-0.76%) |
May 02, 2006 | 23.51 | 23.95 | 23.48 | 23.60 | 805,700 | +0.00(+0.00%) |
May 01, 2006 | 24.03 | 24.19 | 23.50 | 23.60 | 1,021,600 | -0.30(-1.26%) |
Apr 28, 2006 | 23.58 | 24.11 | 23.55 | 23.90 | 579,100 | +0.07(+0.29%) |
Apr 27, 2006 | 23.82 | 24.19 | 23.50 | 23.83 | 645,400 | -0.17(-0.71%) |
Apr 26, 2006 | 24.08 | 24.34 | 23.80 | 24.00 | 673,300 | -0.09(-0.37%) |
Apr 25, 2006 | 24.26 | 24.48 | 23.75 | 24.09 | 1,106,600 | -0.17(-0.70%) |
Apr 24, 2006 | 25.35 | 25.40 | 24.20 | 24.26 | 1,528,200 | -1.39(-5.42%) |
Apr 21, 2006 | 25.88 | 25.97 | 25.42 | 25.65 | 824,200 | -0.23(-0.89%) |
Apr 20, 2006 | 25.59 | 25.90 | 25.40 | 25.88 | 692,800 | +0.25(+0.98%) |
Apr 19, 2006 | 26.27 | 26.42 | 25.40 | 25.63 | 1,179,500 | -0.66(-2.51%) |
Apr 18, 2006 | 25.63 | 26.38 | 25.77 | 26.29 | 466,600 | +0.67(+2.62%) |
Apr 17, 2006 | 25.71 | 25.94 | 25.38 | 25.62 | 438,200 | -0.12(-0.47%) |
Apr 13, 2006 | 25.79 | 25.88 | 25.60 | 25.74 | 412,300 | -0.05(-0.19%) |
Apr 12, 2006 | 25.63 | 25.91 | 25.52 | 25.79 | 407,800 | +0.14(+0.55%) |
Apr 11, 2006 | 26.26 | 26.40 | 25.30 | 25.65 | 891,800 | -0.71(-2.69%) |
Apr 10, 2006 | 26.66 | 26.78 | 26.20 | 26.36 | 575,600 | -0.30(-1.13%) |
Apr 07, 2006 | 27.27 | 27.37 | 26.57 | 26.66 | 615,700 | -0.61(-2.24%) |
Apr 06, 2006 | 27.33 | 27.33 | 27.07 | 27.27 | 340,700 | -0.18(-0.66%) |
Apr 05, 2006 | 27.49 | 27.50 | 27.10 | 27.45 | 450,600 | +0.11(+0.40%) |
Apr 04, 2006 | 27.37 | 27.66 | 27.26 | 27.34 | 415,500 | -0.32(-1.16%) |