Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.38 | 23.49 | 23.16 | 23.30 | 1,589,544 | -0.01(-0.03%) |
Jun 29, 2006 | 22.99 | 23.34 | 22.84 | 23.30 | 1,816,359 | +0.40(+1.74%) |
Jun 28, 2006 | 22.89 | 23.09 | 22.80 | 22.91 | 1,831,368 | +0.12(+0.52%) |
Jun 27, 2006 | 22.89 | 23.01 | 22.74 | 22.79 | 1,720,181 | -0.19(-0.82%) |
Jun 26, 2006 | 22.74 | 23.03 | 22.74 | 22.98 | 1,581,427 | +0.24(+1.06%) |
Jun 23, 2006 | 22.77 | 22.78 | 22.45 | 22.74 | 2,941,400 | -0.16(-0.68%) |
Jun 22, 2006 | 22.83 | 22.91 | 22.72 | 22.89 | 1,781,135 | -0.04(-0.17%) |
Jun 21, 2006 | 22.81 | 23.07 | 22.77 | 22.93 | 1,756,937 | +0.08(+0.34%) |
Jun 20, 2006 | 22.81 | 23.00 | 22.70 | 22.85 | 1,757,090 | +0.04(+0.17%) |
Jun 19, 2006 | 23.07 | 23.12 | 22.75 | 22.81 | 1,804,414 | -0.15(-0.65%) |
Jun 16, 2006 | 23.16 | 23.24 | 22.93 | 22.96 | 2,051,292 | -0.22(-0.93%) |
Jun 15, 2006 | 22.74 | 23.22 | 22.57 | 23.18 | 2,850,429 | +0.46(+2.04%) |
Jun 14, 2006 | 23.06 | 23.11 | 22.36 | 22.72 | 3,648,647 | -0.38(-1.64%) |
Jun 13, 2006 | 23.44 | 23.64 | 23.06 | 23.09 | 3,119,666 | -0.42(-1.80%) |
Jun 12, 2006 | 23.74 | 23.79 | 23.49 | 23.52 | 1,494,132 | -0.14(-0.58%) |
Jun 09, 2006 | 23.69 | 23.85 | 23.55 | 23.66 | 1,627,219 | -0.03(-0.14%) |
Jun 08, 2006 | 23.53 | 23.75 | 23.24 | 23.69 | 2,581,344 | +0.10(+0.44%) |
Jun 07, 2006 | 23.55 | 23.80 | 23.41 | 23.58 | 1,846,683 | +0.12(+0.50%) |
Jun 06, 2006 | 23.55 | 23.59 | 23.20 | 23.47 | 2,100,606 | +0.05(+0.20%) |
Jun 05, 2006 | 23.83 | 23.87 | 23.41 | 23.42 | 1,369,008 | -0.46(-1.94%) |
Jun 02, 2006 | 23.77 | 23.99 | 23.70 | 23.89 | 2,439,068 | +0.16(+0.69%) |
Jun 01, 2006 | 23.42 | 23.76 | 23.33 | 23.72 | 1,782,819 | +0.40(+1.71%) |
May 31, 2006 | 23.32 | 23.41 | 23.02 | 23.32 | 2,033,679 | +0.14(+0.59%) |
May 30, 2006 | 23.48 | 23.48 | 23.17 | 23.19 | 1,557,229 | -0.29(-1.22%) |
May 26, 2006 | 23.53 | 23.55 | 23.34 | 23.47 | 1,045,861 | +0.05(+0.20%) |
May 25, 2006 | 23.37 | 23.49 | 23.28 | 23.43 | 2,139,659 | -0.08(-0.36%) |
May 24, 2006 | 23.11 | 23.57 | 22.98 | 23.51 | 3,269,294 | +0.33(+1.44%) |
May 23, 2006 | 23.34 | 23.47 | 23.17 | 23.18 | 2,618,559 | -0.14(-0.59%) |
May 22, 2006 | 23.41 | 23.50 | 23.09 | 23.32 | 3,476,353 | -0.12(-0.50%) |
May 19, 2006 | 23.39 | 23.52 | 23.19 | 23.43 | 2,770,944 | +0.29(+1.27%) |
May 18, 2006 | 23.53 | 23.59 | 23.02 | 23.14 | 2,736,791 | -0.33(-1.42%) |
May 17, 2006 | 23.83 | 23.89 | 23.38 | 23.47 | 3,513,875 | -0.48(-2.02%) |
May 16, 2006 | 24.04 | 24.13 | 23.90 | 23.96 | 1,875,169 | -0.14(-0.57%) |
May 15, 2006 | 23.70 | 24.13 | 23.70 | 24.09 | 2,125,416 | +0.23(+0.96%) |
May 12, 2006 | 24.20 | 24.21 | 23.82 | 23.87 | 2,806,628 | -0.30(-1.24%) |
May 11, 2006 | 24.39 | 24.46 | 24.03 | 24.17 | 2,509,670 | -0.33(-1.33%) |
May 10, 2006 | 24.27 | 24.51 | 24.27 | 24.49 | 2,478,274 | +0.08(+0.35%) |
May 09, 2006 | 24.37 | 24.54 | 24.35 | 24.41 | 2,147,010 | -0.03(-0.13%) |
May 08, 2006 | 24.36 | 24.56 | 24.36 | 24.44 | 2,028,778 | +0.07(+0.27%) |
May 05, 2006 | 24.31 | 24.41 | 24.25 | 24.37 | 2,341,970 | +0.16(+0.65%) |
May 04, 2006 | 24.29 | 24.36 | 24.20 | 24.22 | 1,805,179 | -0.01(-0.03%) |
May 03, 2006 | 24.16 | 24.23 | 23.90 | 24.22 | 3,446,336 | +0.04(+0.16%) |
May 02, 2006 | 24.31 | 24.43 | 24.04 | 24.19 | 3,097,307 | -0.12(-0.51%) |
May 01, 2006 | 24.81 | 24.88 | 24.21 | 24.31 | 3,598,260 | -0.65(-2.59%) |
Apr 28, 2006 | 24.38 | 25.01 | 24.28 | 24.96 | 5,139,103 | +0.58(+2.38%) |
Apr 27, 2006 | 23.77 | 24.49 | 23.56 | 24.37 | 4,194,627 | +0.55(+2.33%) |
Apr 26, 2006 | 23.87 | 23.99 | 23.79 | 23.82 | 2,168,605 | +0.03(+0.14%) |
Apr 25, 2006 | 23.96 | 23.96 | 23.57 | 23.79 | 2,712,747 | +0.10(+0.41%) |
Apr 24, 2006 | 23.77 | 23.78 | 23.55 | 23.69 | 2,188,514 | -0.07(-0.30%) |
Apr 21, 2006 | 23.83 | 23.92 | 23.67 | 23.76 | 2,466,175 | +0.04(+0.17%) |
Apr 20, 2006 | 23.55 | 23.90 | 23.55 | 23.72 | 2,885,194 | +0.08(+0.36%) |
Apr 19, 2006 | 23.93 | 24.01 | 23.55 | 23.64 | 4,610,736 | -0.67(-2.77%) |
Apr 18, 2006 | 24.00 | 24.36 | 23.59 | 24.31 | 5,302,361 | +0.24(+1.00%) |
Apr 17, 2006 | 24.18 | 24.32 | 23.98 | 24.07 | 2,149,154 | -0.05(-0.22%) |
Apr 13, 2006 | 24.11 | 24.19 | 23.92 | 24.12 | 1,345,576 | +0.01(+0.05%) |
Apr 12, 2006 | 24.03 | 24.22 | 23.93 | 24.11 | 1,569,635 | +0.06(+0.24%) |
Apr 11, 2006 | 24.26 | 24.35 | 24.01 | 24.05 | 1,859,241 | -0.11(-0.46%) |
Apr 10, 2006 | 24.11 | 24.28 | 23.94 | 24.16 | 2,254,522 | +0.10(+0.41%) |
Apr 07, 2006 | 24.24 | 24.43 | 23.96 | 24.06 | 1,436,088 | -0.14(-0.57%) |
Apr 06, 2006 | 24.31 | 24.39 | 23.98 | 24.20 | 2,714,585 | -0.10(-0.43%) |
Apr 05, 2006 | 24.58 | 24.71 | 24.20 | 24.30 | 2,279,792 | -0.34(-1.38%) |
Apr 04, 2006 | 24.17 | 24.70 | 24.11 | 24.64 | 2,666,342 | +0.48(+2.00%) |