Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.18 | 24.25 | 23.35 | 23.51 | 5,207,893 | -0.56(-2.33%) |
Jun 29, 2006 | 23.60 | 24.13 | 23.08 | 24.07 | 5,558,763 | +0.53(+2.27%) |
Jun 28, 2006 | 23.91 | 23.97 | 23.31 | 23.54 | 3,392,423 | -0.37(-1.54%) |
Jun 27, 2006 | 24.73 | 24.82 | 23.84 | 23.91 | 4,445,792 | -0.86(-3.49%) |
Jun 26, 2006 | 24.51 | 25.28 | 24.20 | 24.77 | 4,045,436 | +0.46(+1.89%) |
Jun 23, 2006 | 24.27 | 24.70 | 24.06 | 24.31 | 3,223,297 | -0.01(-0.04%) |
Jun 22, 2006 | 24.62 | 24.91 | 24.14 | 24.32 | 3,668,355 | -0.46(-1.86%) |
Jun 21, 2006 | 24.07 | 24.91 | 23.95 | 24.78 | 3,884,358 | +0.83(+3.45%) |
Jun 20, 2006 | 24.73 | 24.74 | 23.85 | 23.95 | 3,823,450 | -0.45(-1.85%) |
Jun 19, 2006 | 25.05 | 25.31 | 24.14 | 24.40 | 2,721,574 | -0.58(-2.32%) |
Jun 16, 2006 | 24.84 | 25.40 | 24.61 | 24.98 | 3,887,294 | -0.16(-0.62%) |
Jun 15, 2006 | 23.93 | 25.34 | 23.78 | 25.14 | 5,609,337 | +1.46(+6.17%) |
Jun 14, 2006 | 23.61 | 24.12 | 23.26 | 23.68 | 5,102,720 | +0.20(+0.86%) |
Jun 13, 2006 | 23.88 | 24.37 | 23.26 | 23.47 | 4,667,016 | -0.58(-2.41%) |
Jun 12, 2006 | 24.87 | 24.97 | 24.04 | 24.05 | 2,507,854 | -0.89(-3.58%) |
Jun 09, 2006 | 25.01 | 25.31 | 24.61 | 24.94 | 2,816,632 | +0.20(+0.82%) |
Jun 08, 2006 | 24.46 | 24.82 | 23.96 | 24.74 | 6,012,304 | +0.45(+1.85%) |
Jun 07, 2006 | 24.32 | 25.02 | 24.19 | 24.29 | 4,779,803 | -0.12(-0.49%) |
Jun 06, 2006 | 25.05 | 25.10 | 23.65 | 24.41 | 8,640,559 | -0.95(-3.73%) |
Jun 05, 2006 | 26.21 | 26.30 | 24.92 | 25.36 | 6,082,347 | -1.15(-4.34%) |
Jun 02, 2006 | 26.68 | 26.90 | 26.17 | 26.51 | 3,401,994 | +0.04(+0.14%) |
Jun 01, 2006 | 25.98 | 26.55 | 25.87 | 26.47 | 3,056,672 | +0.49(+1.88%) |
May 31, 2006 | 26.03 | 26.23 | 25.57 | 25.98 | 3,482,914 | +0.03(+0.11%) |
May 30, 2006 | 26.37 | 26.55 | 25.96 | 25.96 | 3,210,463 | -0.78(-2.92%) |
May 26, 2006 | 26.37 | 26.92 | 26.27 | 26.74 | 4,102,427 | +0.60(+2.29%) |
May 25, 2006 | 25.89 | 26.19 | 25.50 | 26.14 | 4,328,002 | +0.39(+1.50%) |
May 24, 2006 | 25.28 | 26.30 | 25.07 | 25.75 | 6,280,948 | +0.61(+2.41%) |
May 23, 2006 | 25.97 | 26.30 | 25.13 | 25.15 | 8,424,012 | +0.41(+1.67%) |
May 22, 2006 | 25.24 | 25.41 | 24.33 | 24.73 | 5,468,598 | -0.86(-3.34%) |
May 19, 2006 | 25.40 | 25.87 | 25.29 | 25.59 | 3,811,269 | +0.08(+0.32%) |
May 18, 2006 | 25.65 | 26.43 | 25.48 | 25.50 | 4,724,334 | +0.10(+0.40%) |
May 17, 2006 | 25.33 | 25.76 | 25.19 | 25.40 | 3,508,256 | -0.29(-1.11%) |
May 16, 2006 | 25.99 | 26.10 | 25.31 | 25.69 | 4,561,624 | -0.29(-1.13%) |
May 15, 2006 | 25.80 | 26.65 | 25.33 | 25.98 | 4,713,675 | -0.42(-1.60%) |
May 12, 2006 | 26.80 | 26.80 | 25.84 | 26.41 | 5,794,778 | -0.44(-1.64%) |
May 11, 2006 | 27.60 | 27.60 | 26.78 | 26.85 | 3,326,622 | -0.78(-2.83%) |
May 10, 2006 | 27.62 | 27.95 | 27.22 | 27.63 | 4,137,884 | +0.16(+0.57%) |
May 09, 2006 | 27.82 | 28.04 | 27.38 | 27.47 | 2,963,245 | -0.69(-2.45%) |
May 08, 2006 | 28.18 | 28.73 | 27.96 | 28.16 | 3,168,480 | -0.20(-0.71%) |
May 05, 2006 | 27.81 | 29.02 | 27.57 | 28.36 | 6,773,970 | +1.11(+4.08%) |
May 04, 2006 | 28.18 | 28.28 | 27.06 | 27.25 | 7,098,628 | -0.85(-3.01%) |
May 03, 2006 | 27.81 | 28.36 | 27.67 | 28.10 | 3,958,534 | +0.37(+1.33%) |
May 02, 2006 | 28.06 | 28.20 | 27.54 | 27.73 | 5,646,317 | -0.94(-3.27%) |
May 01, 2006 | 29.51 | 29.51 | 28.54 | 28.67 | 4,403,809 | -0.89(-3.02%) |
Apr 28, 2006 | 29.55 | 30.38 | 29.42 | 29.56 | 2,884,500 | -0.45(-1.50%) |
Apr 27, 2006 | 29.88 | 30.41 | 28.92 | 30.01 | 5,677,205 | -0.64(-2.10%) |
Apr 26, 2006 | 30.70 | 32.04 | 30.54 | 30.65 | 5,026,042 | +0.37(+1.21%) |
Apr 25, 2006 | 30.69 | 31.08 | 29.84 | 30.29 | 3,716,319 | -0.50(-1.61%) |
Apr 24, 2006 | 31.44 | 31.45 | 30.58 | 30.78 | 3,240,699 | -0.76(-2.42%) |
Apr 21, 2006 | 31.31 | 31.60 | 30.99 | 31.55 | 3,468,666 | +0.35(+1.12%) |
Apr 20, 2006 | 30.30 | 31.31 | 30.01 | 31.20 | 3,478,890 | +0.56(+1.83%) |
Apr 19, 2006 | 30.95 | 31.22 | 30.47 | 30.64 | 3,449,415 | -0.31(-1.01%) |
Apr 18, 2006 | 29.50 | 31.12 | 29.03 | 30.95 | 5,971,953 | +1.28(+4.31%) |
Apr 17, 2006 | 30.09 | 30.35 | 29.43 | 29.67 | 2,024,077 | -0.43(-1.44%) |
Apr 13, 2006 | 30.47 | 30.34 | 29.74 | 30.10 | 2,363,417 | -0.37(-1.21%) |
Apr 12, 2006 | 30.89 | 30.92 | 30.31 | 30.47 | 1,923,471 | -0.50(-1.60%) |
Apr 11, 2006 | 31.66 | 32.12 | 30.71 | 30.97 | 3,773,855 | -0.69(-2.18%) |
Apr 10, 2006 | 32.27 | 32.67 | 31.63 | 31.66 | 2,927,462 | -0.90(-2.77%) |
Apr 07, 2006 | 32.34 | 32.85 | 32.12 | 32.56 | 2,914,301 | +0.10(+0.31%) |
Apr 06, 2006 | 32.71 | 32.98 | 32.12 | 32.46 | 3,005,880 | -0.49(-1.48%) |
Apr 05, 2006 | 31.54 | 32.98 | 31.48 | 32.94 | 3,850,967 | +1.69(+5.41%) |
Apr 04, 2006 | 31.41 | 31.63 | 31.06 | 31.25 | 2,183,741 | -0.07(-0.23%) |