Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.62 | 21.64 | 21.16 | 21.41 | 11,388,346 | +0.28(+1.35%) |
Jun 29, 2006 | 20.03 | 21.17 | 19.97 | 21.12 | 13,031,543 | +1.40(+7.07%) |
Jun 28, 2006 | 19.48 | 19.78 | 19.31 | 19.73 | 7,426,181 | +0.48(+2.47%) |
Jun 27, 2006 | 19.69 | 19.94 | 19.18 | 19.25 | 8,974,901 | -0.31(-1.59%) |
Jun 26, 2006 | 19.67 | 19.79 | 19.50 | 19.56 | 5,579,412 | +0.07(+0.34%) |
Jun 23, 2006 | 19.03 | 19.68 | 18.92 | 19.50 | 6,196,342 | +0.01(+0.06%) |
Jun 22, 2006 | 19.54 | 19.59 | 19.17 | 19.49 | 6,776,175 | -0.04(-0.22%) |
Jun 21, 2006 | 18.63 | 19.62 | 18.60 | 19.53 | 10,973,892 | +0.79(+4.20%) |
Jun 20, 2006 | 18.77 | 19.14 | 18.63 | 18.74 | 5,738,213 | +0.18(+0.94%) |
Jun 19, 2006 | 19.14 | 19.41 | 18.55 | 18.57 | 6,413,985 | -0.67(-3.47%) |
Jun 16, 2006 | 19.02 | 19.42 | 18.59 | 19.23 | 8,146,176 | -0.11(-0.57%) |
Jun 15, 2006 | 18.28 | 19.60 | 18.20 | 19.34 | 14,922,535 | +1.48(+8.27%) |
Jun 14, 2006 | 17.71 | 18.21 | 17.36 | 17.87 | 15,100,523 | +0.40(+2.29%) |
Jun 13, 2006 | 17.73 | 18.28 | 17.24 | 17.47 | 11,366,600 | -0.67(-3.71%) |
Jun 12, 2006 | 19.26 | 19.34 | 18.09 | 18.14 | 9,542,674 | -1.09(-5.69%) |
Jun 09, 2006 | 19.71 | 19.89 | 19.23 | 19.23 | 8,788,689 | -0.26(-1.32%) |
Jun 08, 2006 | 18.91 | 19.49 | 18.51 | 19.49 | 16,502,686 | +0.01(+0.03%) |
Jun 07, 2006 | 20.04 | 20.44 | 19.49 | 19.49 | 14,641,298 | -0.84(-4.15%) |
Jun 06, 2006 | 20.20 | 20.36 | 19.62 | 20.33 | 14,566,923 | -0.10(-0.51%) |
Jun 05, 2006 | 21.08 | 21.18 | 20.33 | 20.43 | 9,228,544 | -0.59(-2.79%) |
Jun 02, 2006 | 21.64 | 21.74 | 20.69 | 21.02 | 15,924,497 | -0.05(-0.23%) |
Jun 01, 2006 | 20.14 | 21.07 | 19.54 | 21.07 | 14,094,723 | +0.85(+4.19%) |
May 31, 2006 | 20.58 | 20.78 | 19.89 | 20.22 | 13,257,775 | +0.19(+0.96%) |
May 30, 2006 | 20.82 | 20.82 | 19.86 | 20.03 | 12,113,275 | -1.40(-6.54%) |
May 26, 2006 | 21.39 | 21.78 | 20.93 | 21.43 | 22,723,880 | +0.80(+3.87%) |
May 25, 2006 | 19.69 | 20.63 | 19.49 | 20.63 | 13,772,553 | +1.29(+6.65%) |
May 24, 2006 | 19.71 | 19.97 | 18.44 | 19.34 | 24,521,310 | -0.54(-2.70%) |
May 23, 2006 | 20.90 | 21.26 | 19.83 | 19.88 | 18,608,398 | -0.37(-1.81%) |
May 22, 2006 | 20.25 | 20.49 | 19.56 | 20.25 | 23,739,184 | -1.34(-6.21%) |
May 19, 2006 | 22.58 | 22.58 | 21.07 | 21.59 | 13,256,861 | +0.16(+0.77%) |
May 18, 2006 | 22.02 | 22.27 | 21.40 | 21.42 | 12,092,991 | -0.44(-2.03%) |
May 17, 2006 | 22.62 | 22.84 | 21.57 | 21.87 | 16,321,043 | -1.23(-5.31%) |
May 16, 2006 | 23.61 | 23.62 | 22.71 | 23.09 | 7,529,246 | +0.36(+1.56%) |
May 15, 2006 | 22.87 | 23.33 | 22.35 | 22.74 | 15,832,396 | -1.01(-4.26%) |
May 12, 2006 | 23.77 | 24.30 | 23.34 | 23.75 | 10,529,104 | -0.79(-3.21%) |
May 11, 2006 | 25.50 | 25.50 | 24.46 | 24.54 | 8,641,767 | -0.96(-3.78%) |
May 10, 2006 | 25.66 | 25.66 | 25.30 | 25.50 | 5,186,156 | -0.21(-0.81%) |
May 09, 2006 | 25.27 | 25.72 | 25.25 | 25.71 | 4,597,917 | +0.28(+1.10%) |
May 08, 2006 | 25.40 | 25.48 | 25.11 | 25.43 | 3,321,479 | +0.01(+0.04%) |
May 05, 2006 | 25.22 | 25.50 | 25.10 | 25.42 | 4,734,606 | +0.56(+2.25%) |
May 04, 2006 | 25.00 | 25.05 | 24.77 | 24.86 | 3,950,287 | +0.05(+0.22%) |
May 03, 2006 | 24.83 | 24.89 | 24.52 | 24.81 | 5,826,842 | -0.04(-0.15%) |
May 02, 2006 | 24.27 | 26.68 | 24.13 | 24.84 | 6,334,128 | +0.36(+1.45%) |
May 01, 2006 | 24.30 | 24.79 | 24.27 | 24.49 | 4,788,880 | +0.27(+1.13%) |
Apr 28, 2006 | 23.77 | 24.23 | 23.74 | 24.21 | 2,864,629 | +0.55(+2.31%) |
Apr 27, 2006 | 23.54 | 23.99 | 23.32 | 23.67 | 8,650,355 | -0.37(-1.53%) |
Apr 26, 2006 | 23.68 | 24.13 | 23.65 | 24.03 | 5,286,298 | +0.42(+1.76%) |
Apr 25, 2006 | 23.84 | 23.91 | 23.50 | 23.62 | 4,193,696 | -0.20(-0.85%) |
Apr 24, 2006 | 24.01 | 24.04 | 23.69 | 23.82 | 4,209,777 | -0.45(-1.85%) |
Apr 21, 2006 | 23.86 | 24.54 | 23.84 | 24.27 | 4,452,456 | +0.51(+2.14%) |
Apr 20, 2006 | 23.94 | 24.17 | 23.45 | 23.76 | 5,397,221 | -0.18(-0.75%) |
Apr 19, 2006 | 23.74 | 24.00 | 23.56 | 23.94 | 8,410,601 | +0.41(+1.74%) |
Apr 18, 2006 | 23.01 | 23.76 | 22.92 | 23.53 | 9,719,566 | +0.93(+4.12%) |
Apr 17, 2006 | 22.49 | 22.81 | 22.45 | 22.60 | 6,257,925 | +0.36(+1.60%) |
Apr 13, 2006 | 22.33 | 22.38 | 22.00 | 22.24 | 3,269,763 | -0.08(-0.37%) |
Apr 12, 2006 | 22.42 | 22.45 | 22.14 | 22.33 | 4,671,926 | +0.05(+0.22%) |
Apr 11, 2006 | 22.79 | 22.79 | 22.16 | 22.28 | 6,128,911 | -0.15(-0.66%) |
Apr 10, 2006 | 22.57 | 22.69 | 22.28 | 22.43 | 3,367,895 | -0.27(-1.18%) |
Apr 07, 2006 | 23.09 | 23.15 | 22.47 | 22.69 | 5,481,464 | -0.51(-2.19%) |
Apr 06, 2006 | 23.09 | 23.25 | 22.79 | 23.20 | 6,280,585 | +0.25(+1.07%) |
Apr 05, 2006 | 22.92 | 23.07 | 22.63 | 22.96 | 6,753,881 | +0.22(+0.99%) |
Apr 04, 2006 | 22.90 | 23.04 | 22.49 | 22.73 | 4,799,661 | +0.01(+0.02%) |