Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.95 | 22.05 | 21.74 | 21.87 | 1,693,371 | -0.01(-0.03%) |
Jun 29, 2006 | 21.58 | 21.91 | 21.44 | 21.88 | 1,935,002 | +0.37(+1.74%) |
Jun 28, 2006 | 21.48 | 21.68 | 21.40 | 21.50 | 1,950,991 | +0.11(+0.52%) |
Jun 27, 2006 | 21.48 | 21.60 | 21.35 | 21.39 | 1,832,541 | -0.18(-0.82%) |
Jun 26, 2006 | 21.35 | 21.62 | 21.34 | 21.57 | 1,684,724 | +0.23(+1.06%) |
Jun 23, 2006 | 21.38 | 21.38 | 21.07 | 21.34 | 3,133,528 | -0.15(-0.68%) |
Jun 22, 2006 | 21.43 | 21.50 | 21.33 | 21.49 | 1,897,476 | -0.04(-0.17%) |
Jun 21, 2006 | 21.42 | 21.65 | 21.38 | 21.53 | 1,871,698 | +0.07(+0.34%) |
Jun 20, 2006 | 21.42 | 21.59 | 21.31 | 21.45 | 1,871,861 | +0.04(+0.17%) |
Jun 19, 2006 | 21.65 | 21.70 | 21.35 | 21.42 | 1,922,276 | -0.14(-0.65%) |
Jun 16, 2006 | 21.74 | 21.81 | 21.53 | 21.56 | 2,185,279 | -0.20(-0.93%) |
Jun 15, 2006 | 21.35 | 21.80 | 21.18 | 21.76 | 3,036,615 | +0.44(+2.04%) |
Jun 14, 2006 | 21.65 | 21.70 | 20.99 | 21.32 | 3,886,972 | -0.36(-1.64%) |
Jun 13, 2006 | 22.00 | 22.19 | 21.64 | 21.68 | 3,323,439 | -0.40(-1.80%) |
Jun 12, 2006 | 22.29 | 22.33 | 22.05 | 22.08 | 1,591,726 | -0.13(-0.58%) |
Jun 09, 2006 | 22.24 | 22.38 | 22.11 | 22.21 | 1,733,507 | -0.03(-0.14%) |
Jun 08, 2006 | 22.09 | 22.30 | 21.81 | 22.24 | 2,749,954 | +0.10(+0.44%) |
Jun 07, 2006 | 22.10 | 22.34 | 21.98 | 22.14 | 1,967,306 | +0.11(+0.50%) |
Jun 06, 2006 | 22.11 | 22.14 | 21.78 | 22.03 | 2,237,815 | +0.04(+0.20%) |
Jun 05, 2006 | 22.37 | 22.40 | 21.97 | 21.99 | 1,458,430 | -0.44(-1.94%) |
Jun 02, 2006 | 22.31 | 22.52 | 22.24 | 22.42 | 2,598,384 | +0.15(+0.69%) |
Jun 01, 2006 | 21.99 | 22.30 | 21.90 | 22.27 | 1,899,271 | +0.37(+1.71%) |
May 31, 2006 | 21.89 | 21.97 | 21.61 | 21.89 | 2,166,517 | +0.13(+0.59%) |
May 30, 2006 | 22.04 | 22.04 | 21.75 | 21.76 | 1,658,946 | -0.27(-1.22%) |
May 26, 2006 | 22.08 | 22.10 | 21.91 | 22.03 | 1,114,176 | +0.04(+0.20%) |
May 25, 2006 | 21.94 | 22.05 | 21.85 | 21.99 | 2,279,419 | -0.08(-0.36%) |
May 24, 2006 | 21.70 | 22.13 | 21.57 | 22.07 | 3,482,840 | +0.31(+1.44%) |
May 23, 2006 | 21.91 | 22.03 | 21.75 | 21.76 | 2,789,601 | -0.13(-0.59%) |
May 22, 2006 | 21.98 | 22.06 | 21.68 | 21.89 | 3,703,424 | -0.11(-0.50%) |
May 19, 2006 | 21.95 | 22.08 | 21.76 | 22.00 | 2,951,938 | +0.28(+1.27%) |
May 18, 2006 | 22.08 | 22.14 | 21.61 | 21.72 | 2,915,555 | -0.31(-1.42%) |
May 17, 2006 | 22.37 | 22.43 | 21.94 | 22.03 | 3,743,397 | -0.45(-2.02%) |
May 16, 2006 | 22.56 | 22.65 | 22.43 | 22.49 | 1,997,653 | -0.13(-0.57%) |
May 15, 2006 | 22.25 | 22.65 | 22.25 | 22.62 | 2,264,246 | +0.21(+0.96%) |
May 12, 2006 | 22.72 | 22.73 | 22.36 | 22.40 | 2,989,953 | -0.28(-1.24%) |
May 11, 2006 | 22.89 | 22.96 | 22.56 | 22.68 | 2,673,598 | -0.31(-1.33%) |
May 10, 2006 | 22.78 | 23.00 | 22.78 | 22.99 | 2,640,152 | +0.08(+0.35%) |
May 09, 2006 | 22.88 | 23.04 | 22.86 | 22.91 | 2,287,250 | -0.03(-0.13%) |
May 08, 2006 | 22.86 | 23.06 | 22.86 | 22.94 | 2,161,296 | +0.06(+0.27%) |
May 05, 2006 | 22.82 | 22.92 | 22.76 | 22.88 | 2,494,945 | +0.15(+0.65%) |
May 04, 2006 | 22.80 | 22.86 | 22.71 | 22.73 | 1,923,092 | -0.01(-0.03%) |
May 03, 2006 | 22.68 | 22.75 | 22.44 | 22.74 | 3,671,446 | +0.04(+0.16%) |
May 02, 2006 | 22.82 | 22.94 | 22.57 | 22.70 | 3,299,619 | -0.12(-0.51%) |
May 01, 2006 | 23.29 | 23.35 | 22.73 | 22.82 | 3,833,294 | -0.61(-2.59%) |
Apr 28, 2006 | 22.89 | 23.48 | 22.79 | 23.43 | 5,474,783 | +0.55(+2.38%) |
Apr 27, 2006 | 22.31 | 22.99 | 22.11 | 22.88 | 4,468,615 | +0.52(+2.33%) |
Apr 26, 2006 | 22.41 | 22.52 | 22.33 | 22.36 | 2,310,255 | +0.03(+0.14%) |
Apr 25, 2006 | 22.49 | 22.49 | 22.12 | 22.33 | 2,889,940 | +0.09(+0.41%) |
Apr 24, 2006 | 22.31 | 22.32 | 22.11 | 22.24 | 2,331,465 | -0.07(-0.30%) |
Apr 21, 2006 | 22.37 | 22.46 | 22.22 | 22.30 | 2,627,263 | +0.04(+0.16%) |
Apr 20, 2006 | 22.11 | 22.44 | 22.11 | 22.27 | 3,073,651 | +0.08(+0.36%) |
Apr 19, 2006 | 22.46 | 22.54 | 22.10 | 22.19 | 4,911,903 | -0.63(-2.77%) |
Apr 18, 2006 | 22.52 | 22.86 | 22.14 | 22.82 | 5,648,705 | +0.23(+1.00%) |
Apr 17, 2006 | 22.70 | 22.83 | 22.51 | 22.59 | 2,289,535 | -0.05(-0.22%) |
Apr 13, 2006 | 22.63 | 22.71 | 22.46 | 22.64 | 1,433,467 | +0.01(+0.05%) |
Apr 12, 2006 | 22.56 | 22.74 | 22.46 | 22.63 | 1,672,161 | +0.06(+0.24%) |
Apr 11, 2006 | 22.78 | 22.86 | 22.54 | 22.57 | 1,980,685 | -0.10(-0.46%) |
Apr 10, 2006 | 22.64 | 22.79 | 22.47 | 22.68 | 2,401,784 | +0.09(+0.41%) |
Apr 07, 2006 | 22.75 | 22.93 | 22.49 | 22.59 | 1,529,891 | -0.13(-0.57%) |
Apr 06, 2006 | 22.82 | 22.89 | 22.51 | 22.71 | 2,891,898 | -0.10(-0.43%) |
Apr 05, 2006 | 23.07 | 23.20 | 22.71 | 22.81 | 2,428,705 | -0.32(-1.38%) |
Apr 04, 2006 | 22.69 | 23.19 | 22.64 | 23.13 | 2,840,504 | +0.45(+2.00%) |