Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.67 | 21.67 | 21.51 | 21.53 | 1,504,370 | -0.14(-0.63%) |
Jun 29, 2006 | 20.93 | 21.66 | 20.74 | 21.66 | 3,161,291 | +1.07(+5.20%) |
Jun 28, 2006 | 21.31 | 21.53 | 20.14 | 20.59 | 7,181,632 | -1.57(-7.07%) |
Jun 27, 2006 | 22.25 | 22.32 | 22.01 | 22.16 | 1,147,023 | +0.01(+0.04%) |
Jun 26, 2006 | 22.15 | 22.33 | 21.95 | 22.15 | 827,003 | +0.10(+0.47%) |
Jun 23, 2006 | 22.07 | 22.37 | 21.89 | 22.05 | 717,512 | +0.02(+0.07%) |
Jun 22, 2006 | 21.91 | 22.14 | 21.88 | 22.03 | 1,077,202 | +0.13(+0.58%) |
Jun 21, 2006 | 21.62 | 22.17 | 21.61 | 21.90 | 688,141 | +0.26(+1.18%) |
Jun 20, 2006 | 21.81 | 21.92 | 21.59 | 21.65 | 915,969 | -0.14(-0.66%) |
Jun 19, 2006 | 22.13 | 22.35 | 21.66 | 21.79 | 1,161,888 | -0.25(-1.12%) |
Jun 16, 2006 | 22.26 | 22.53 | 21.94 | 22.04 | 1,094,470 | -0.16(-0.72%) |
Jun 15, 2006 | 21.84 | 22.25 | 21.77 | 22.20 | 1,589,574 | +0.58(+2.66%) |
Jun 14, 2006 | 21.97 | 22.05 | 21.44 | 21.62 | 1,788,092 | -0.39(-1.78%) |
Jun 13, 2006 | 22.77 | 22.80 | 21.92 | 22.01 | 1,730,437 | -0.65(-2.86%) |
Jun 12, 2006 | 23.44 | 23.44 | 22.61 | 22.66 | 930,002 | -0.63(-2.71%) |
Jun 09, 2006 | 23.56 | 23.82 | 23.29 | 23.29 | 1,666,979 | +0.26(+1.11%) |
Jun 08, 2006 | 22.56 | 23.16 | 22.29 | 23.04 | 1,959,603 | +0.36(+1.58%) |
Jun 07, 2006 | 22.93 | 23.22 | 22.68 | 22.68 | 1,972,022 | -0.25(-1.08%) |
Jun 06, 2006 | 22.45 | 22.99 | 22.32 | 22.93 | 2,785,134 | +0.58(+2.57%) |
Jun 05, 2006 | 23.33 | 23.33 | 22.21 | 22.35 | 2,336,393 | -0.93(-3.98%) |
Jun 02, 2006 | 23.52 | 23.57 | 22.97 | 23.28 | 1,093,712 | -0.01(-0.03%) |
Jun 01, 2006 | 23.52 | 23.52 | 22.89 | 23.28 | 2,280,626 | -0.10(-0.41%) |
May 31, 2006 | 23.61 | 23.77 | 23.20 | 23.38 | 1,393,380 | -0.30(-1.28%) |
May 30, 2006 | 23.96 | 23.96 | 23.61 | 23.68 | 1,819,411 | -0.34(-1.43%) |
May 26, 2006 | 23.74 | 24.06 | 23.72 | 24.03 | 1,257,180 | +0.30(+1.28%) |
May 25, 2006 | 23.44 | 23.80 | 23.15 | 23.72 | 1,916,171 | +0.26(+1.12%) |
May 24, 2006 | 24.13 | 24.08 | 23.10 | 23.46 | 2,861,632 | -0.67(-2.78%) |
May 23, 2006 | 24.51 | 24.60 | 24.12 | 24.13 | 1,648,705 | -0.14(-0.56%) |
May 22, 2006 | 24.19 | 24.48 | 24.09 | 24.27 | 1,762,790 | -0.18(-0.72%) |
May 19, 2006 | 24.76 | 24.76 | 24.15 | 24.44 | 2,313,533 | +0.21(+0.86%) |
May 18, 2006 | 24.44 | 24.76 | 24.11 | 24.24 | 1,516,876 | -0.08(-0.33%) |
May 17, 2006 | 24.76 | 24.93 | 23.93 | 24.32 | 4,157,319 | -0.61(-2.44%) |
May 16, 2006 | 25.56 | 25.60 | 24.83 | 24.92 | 1,723,410 | -0.60(-2.35%) |
May 15, 2006 | 25.54 | 25.87 | 25.39 | 25.52 | 1,326,225 | -0.07(-0.28%) |
May 12, 2006 | 26.50 | 26.61 | 25.52 | 25.59 | 2,165,831 | -0.29(-1.11%) |
May 11, 2006 | 26.47 | 26.48 | 25.73 | 25.88 | 1,230,970 | -0.33(-1.25%) |
May 10, 2006 | 26.64 | 26.72 | 26.02 | 26.21 | 1,330,819 | +0.19(+0.74%) |
May 09, 2006 | 26.24 | 26.50 | 25.88 | 26.02 | 937,007 | -0.14(-0.52%) |
May 08, 2006 | 26.00 | 26.24 | 25.95 | 26.15 | 1,044,839 | +0.03(+0.12%) |
May 05, 2006 | 26.09 | 26.19 | 25.92 | 26.12 | 2,655,403 | +0.19(+0.74%) |
May 04, 2006 | 25.71 | 26.09 | 25.61 | 25.93 | 2,619,589 | +0.27(+1.06%) |
May 03, 2006 | 25.53 | 25.76 | 25.48 | 25.66 | 1,846,116 | +0.21(+0.82%) |
May 02, 2006 | 25.16 | 25.66 | 25.00 | 25.45 | 2,277,087 | +0.45(+1.79%) |
May 01, 2006 | 25.16 | 25.48 | 24.95 | 25.00 | 2,444,746 | -0.21(-0.82%) |
Apr 28, 2006 | 25.56 | 25.63 | 24.97 | 25.21 | 2,645,134 | +0.26(+1.06%) |
Apr 27, 2006 | 25.08 | 25.11 | 24.75 | 24.95 | 1,937,551 | -0.16(-0.64%) |
Apr 26, 2006 | 26.02 | 26.40 | 25.07 | 25.11 | 9,317,680 | -2.92(-10.43%) |
Apr 25, 2006 | 28.44 | 28.46 | 27.96 | 28.03 | 1,911,301 | -0.34(-1.18%) |
Apr 24, 2006 | 28.29 | 28.42 | 27.98 | 28.36 | 1,647,499 | -0.10(-0.36%) |
Apr 21, 2006 | 28.44 | 28.49 | 28.17 | 28.47 | 1,259,949 | +0.18(+0.62%) |
Apr 20, 2006 | 28.02 | 28.44 | 27.89 | 28.29 | 898,134 | +0.16(+0.57%) |
Apr 19, 2006 | 27.59 | 28.21 | 27.33 | 28.13 | 2,727,010 | +1.29(+4.82%) |
Apr 18, 2006 | 26.74 | 26.94 | 26.47 | 26.84 | 1,454,749 | +0.10(+0.39%) |
Apr 17, 2006 | 27.18 | 27.36 | 26.62 | 26.74 | 1,468,703 | -0.57(-2.08%) |
Apr 13, 2006 | 26.50 | 27.41 | 26.39 | 27.30 | 1,863,690 | +0.70(+2.64%) |
Apr 12, 2006 | 26.47 | 26.76 | 26.54 | 26.60 | 1,338,459 | +0.13(+0.48%) |
Apr 11, 2006 | 26.98 | 26.98 | 26.42 | 26.47 | 1,393,204 | -0.32(-1.19%) |
Apr 10, 2006 | 27.80 | 27.96 | 26.72 | 26.79 | 2,474,938 | -1.05(-3.76%) |
Apr 07, 2006 | 28.35 | 28.42 | 27.70 | 27.84 | 939,120 | -0.35(-1.25%) |
Apr 06, 2006 | 28.40 | 28.47 | 28.00 | 28.19 | 1,217,408 | -0.41(-1.42%) |
Apr 05, 2006 | 28.97 | 29.02 | 28.46 | 28.60 | 1,041,964 | -0.46(-1.59%) |
Apr 04, 2006 | 29.14 | 29.60 | 28.97 | 29.06 | 1,235,875 | -0.58(-1.94%) |