Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.03 | 23.13 | 22.81 | 22.95 | 1,613,887 | -0.01(-0.03%) |
Jun 29, 2006 | 22.64 | 22.98 | 22.50 | 22.95 | 1,844,176 | +0.39(+1.74%) |
Jun 28, 2006 | 22.54 | 22.75 | 22.46 | 22.56 | 1,859,414 | +0.12(+0.52%) |
Jun 27, 2006 | 22.54 | 22.66 | 22.40 | 22.44 | 1,746,524 | -0.19(-0.82%) |
Jun 26, 2006 | 22.40 | 22.68 | 22.39 | 22.63 | 1,605,646 | +0.24(+1.06%) |
Jun 23, 2006 | 22.43 | 22.44 | 22.11 | 22.39 | 2,986,445 | -0.15(-0.68%) |
Jun 22, 2006 | 22.49 | 22.56 | 22.38 | 22.55 | 1,808,412 | -0.04(-0.17%) |
Jun 21, 2006 | 22.47 | 22.72 | 22.43 | 22.59 | 1,783,843 | +0.08(+0.34%) |
Jun 20, 2006 | 22.47 | 22.65 | 22.36 | 22.51 | 1,783,999 | +0.04(+0.17%) |
Jun 19, 2006 | 22.72 | 22.77 | 22.41 | 22.47 | 1,832,047 | -0.15(-0.65%) |
Jun 16, 2006 | 22.81 | 22.89 | 22.59 | 22.62 | 2,082,706 | -0.21(-0.93%) |
Jun 15, 2006 | 22.40 | 22.87 | 22.23 | 22.83 | 2,894,081 | +0.46(+2.04%) |
Jun 14, 2006 | 22.71 | 22.77 | 22.02 | 22.37 | 3,704,523 | -0.37(-1.64%) |
Jun 13, 2006 | 23.09 | 23.28 | 22.71 | 22.75 | 3,167,442 | -0.42(-1.80%) |
Jun 12, 2006 | 23.38 | 23.43 | 23.13 | 23.16 | 1,517,013 | -0.14(-0.58%) |
Jun 09, 2006 | 23.33 | 23.49 | 23.20 | 23.30 | 1,652,139 | -0.03(-0.14%) |
Jun 08, 2006 | 23.18 | 23.40 | 22.89 | 23.33 | 2,620,875 | +0.10(+0.44%) |
Jun 07, 2006 | 23.19 | 23.44 | 23.06 | 23.23 | 1,874,964 | +0.12(+0.50%) |
Jun 06, 2006 | 23.20 | 23.24 | 22.85 | 23.11 | 2,132,775 | +0.04(+0.20%) |
Jun 05, 2006 | 23.47 | 23.51 | 23.06 | 23.07 | 1,389,973 | -0.46(-1.94%) |
Jun 02, 2006 | 23.41 | 23.63 | 23.34 | 23.52 | 2,476,420 | +0.16(+0.69%) |
Jun 01, 2006 | 23.07 | 23.40 | 22.98 | 23.36 | 1,810,122 | +0.39(+1.71%) |
May 31, 2006 | 22.97 | 23.06 | 22.68 | 22.97 | 2,064,824 | +0.13(+0.59%) |
May 30, 2006 | 23.13 | 23.13 | 22.82 | 22.84 | 1,581,077 | -0.28(-1.22%) |
May 26, 2006 | 23.17 | 23.19 | 22.98 | 23.12 | 1,061,878 | +0.04(+0.20%) |
May 25, 2006 | 23.02 | 23.13 | 22.93 | 23.07 | 2,172,427 | -0.08(-0.36%) |
May 24, 2006 | 22.77 | 23.22 | 22.64 | 23.16 | 3,319,361 | +0.33(+1.44%) |
May 23, 2006 | 22.98 | 23.12 | 22.82 | 22.83 | 2,658,661 | -0.14(-0.59%) |
May 22, 2006 | 23.06 | 23.15 | 22.75 | 22.97 | 3,529,591 | -0.12(-0.50%) |
May 19, 2006 | 23.04 | 23.16 | 22.84 | 23.08 | 2,813,379 | +0.29(+1.27%) |
May 18, 2006 | 23.17 | 23.24 | 22.67 | 22.79 | 2,778,703 | -0.33(-1.42%) |
May 17, 2006 | 23.47 | 23.53 | 23.02 | 23.12 | 3,567,687 | -0.48(-2.02%) |
May 16, 2006 | 23.67 | 23.77 | 23.54 | 23.60 | 1,903,886 | -0.14(-0.57%) |
May 15, 2006 | 23.34 | 23.76 | 23.34 | 23.73 | 2,157,966 | +0.23(+0.96%) |
May 12, 2006 | 23.84 | 23.85 | 23.46 | 23.51 | 2,849,609 | -0.30(-1.24%) |
May 11, 2006 | 24.02 | 24.09 | 23.67 | 23.80 | 2,548,104 | -0.32(-1.33%) |
May 10, 2006 | 23.90 | 24.14 | 23.90 | 24.12 | 2,516,227 | +0.08(+0.35%) |
May 09, 2006 | 24.01 | 24.17 | 23.98 | 24.04 | 2,179,890 | -0.03(-0.13%) |
May 08, 2006 | 23.99 | 24.19 | 23.99 | 24.07 | 2,059,848 | +0.06(+0.27%) |
May 05, 2006 | 23.94 | 24.05 | 23.88 | 24.01 | 2,377,836 | +0.15(+0.65%) |
May 04, 2006 | 23.92 | 23.99 | 23.83 | 23.85 | 1,832,824 | -0.01(-0.03%) |
May 03, 2006 | 23.79 | 23.87 | 23.54 | 23.86 | 3,499,114 | +0.04(+0.16%) |
May 02, 2006 | 23.94 | 24.07 | 23.68 | 23.82 | 3,144,740 | -0.12(-0.51%) |
May 01, 2006 | 24.44 | 24.50 | 23.85 | 23.94 | 3,653,365 | -0.64(-2.59%) |
Apr 28, 2006 | 24.01 | 24.64 | 23.91 | 24.58 | 5,217,805 | +0.57(+2.38%) |
Apr 27, 2006 | 23.41 | 24.12 | 23.20 | 24.01 | 4,258,865 | +0.55(+2.33%) |
Apr 26, 2006 | 23.51 | 23.63 | 23.43 | 23.46 | 2,201,815 | +0.03(+0.14%) |
Apr 25, 2006 | 23.60 | 23.60 | 23.21 | 23.43 | 2,754,291 | +0.10(+0.41%) |
Apr 24, 2006 | 23.41 | 23.42 | 23.20 | 23.33 | 2,222,030 | -0.07(-0.30%) |
Apr 21, 2006 | 23.47 | 23.56 | 23.31 | 23.40 | 2,503,943 | +0.04(+0.17%) |
Apr 20, 2006 | 23.20 | 23.54 | 23.20 | 23.36 | 2,929,378 | +0.08(+0.36%) |
Apr 19, 2006 | 23.57 | 23.65 | 23.19 | 23.28 | 4,681,346 | -0.66(-2.77%) |
Apr 18, 2006 | 23.63 | 23.99 | 23.24 | 23.94 | 5,383,563 | +0.24(+1.00%) |
Apr 17, 2006 | 23.81 | 23.96 | 23.61 | 23.70 | 2,182,067 | -0.05(-0.22%) |
Apr 13, 2006 | 23.74 | 23.83 | 23.56 | 23.76 | 1,366,183 | +0.01(+0.05%) |
Apr 12, 2006 | 23.67 | 23.86 | 23.57 | 23.74 | 1,593,672 | +0.06(+0.24%) |
Apr 11, 2006 | 23.90 | 23.98 | 23.65 | 23.69 | 1,887,714 | -0.11(-0.46%) |
Apr 10, 2006 | 23.75 | 23.92 | 23.58 | 23.79 | 2,289,048 | +0.10(+0.41%) |
Apr 07, 2006 | 23.87 | 24.06 | 23.60 | 23.70 | 1,458,080 | -0.14(-0.57%) |
Apr 06, 2006 | 23.94 | 24.02 | 23.61 | 23.83 | 2,756,157 | -0.10(-0.43%) |
Apr 05, 2006 | 24.21 | 24.34 | 23.83 | 23.94 | 2,314,705 | -0.33(-1.38%) |
Apr 04, 2006 | 23.81 | 24.33 | 23.75 | 24.27 | 2,707,175 | +0.48(+2.00%) |