Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.68 | 21.89 | 21.45 | 21.56 | 2,153,704 | -0.12(-0.54%) |
Jun 29, 2006 | 20.61 | 21.73 | 20.52 | 21.68 | 3,855,934 | +1.28(+6.28%) |
Jun 28, 2006 | 20.63 | 20.68 | 20.03 | 20.40 | 3,646,466 | -0.23(-1.10%) |
Jun 27, 2006 | 20.79 | 20.89 | 20.46 | 20.62 | 3,357,793 | -0.21(-1.01%) |
Jun 26, 2006 | 21.05 | 21.23 | 20.79 | 20.83 | 2,366,854 | -0.22(-1.04%) |
Jun 23, 2006 | 20.93 | 21.26 | 20.62 | 21.05 | 3,362,187 | +0.18(+0.85%) |
Jun 22, 2006 | 20.76 | 21.14 | 19.91 | 20.88 | 14,329,966 | -0.58(-2.71%) |
Jun 21, 2006 | 21.90 | 21.90 | 21.27 | 21.46 | 6,314,936 | -0.63(-2.86%) |
Jun 20, 2006 | 21.84 | 22.09 | 21.26 | 22.09 | 3,534,844 | +0.24(+1.12%) |
Jun 19, 2006 | 22.15 | 22.29 | 21.65 | 21.84 | 3,028,628 | -0.27(-1.22%) |
Jun 16, 2006 | 22.32 | 22.53 | 21.91 | 22.11 | 4,039,873 | -0.45(-2.02%) |
Jun 15, 2006 | 22.08 | 22.63 | 21.96 | 22.57 | 4,561,407 | +0.89(+4.12%) |
Jun 14, 2006 | 21.40 | 22.06 | 21.18 | 21.68 | 9,771,527 | +0.36(+1.70%) |
Jun 13, 2006 | 22.56 | 22.57 | 19.48 | 21.31 | 36,233,224 | -5.99(-21.93%) |
Jun 12, 2006 | 28.46 | 28.63 | 27.18 | 27.30 | 2,629,284 | -1.36(-4.76%) |
Jun 09, 2006 | 29.32 | 29.48 | 28.57 | 28.67 | 1,319,985 | -0.54(-1.85%) |
Jun 08, 2006 | 29.26 | 29.40 | 28.26 | 29.21 | 2,959,280 | -0.21(-0.72%) |
Jun 07, 2006 | 29.98 | 30.11 | 29.30 | 29.42 | 2,555,661 | -0.61(-2.02%) |
Jun 06, 2006 | 29.66 | 30.15 | 29.47 | 30.02 | 2,304,156 | +0.39(+1.31%) |
Jun 05, 2006 | 30.27 | 30.27 | 29.61 | 29.63 | 1,450,250 | -0.72(-2.39%) |
Jun 02, 2006 | 30.15 | 30.59 | 29.98 | 30.36 | 2,342,155 | +0.35(+1.15%) |
Jun 01, 2006 | 29.42 | 30.10 | 29.36 | 30.01 | 1,909,680 | +0.69(+2.35%) |
May 31, 2006 | 29.26 | 29.47 | 29.06 | 29.32 | 1,784,165 | +0.29(+0.99%) |
May 30, 2006 | 29.62 | 29.69 | 28.97 | 29.04 | 1,468,893 | -0.79(-2.65%) |
May 26, 2006 | 29.22 | 29.90 | 29.17 | 29.83 | 1,616,970 | +0.61(+2.08%) |
May 25, 2006 | 29.30 | 29.37 | 28.84 | 29.22 | 1,431,488 | +0.11(+0.38%) |
May 24, 2006 | 29.43 | 29.83 | 28.87 | 29.11 | 4,282,472 | +0.48(+1.68%) |
May 23, 2006 | 28.80 | 29.37 | 28.62 | 28.63 | 2,517,187 | -0.05(-0.18%) |
May 22, 2006 | 28.78 | 29.05 | 28.25 | 28.68 | 1,690,830 | -0.39(-1.33%) |
May 19, 2006 | 29.24 | 29.39 | 28.40 | 29.07 | 2,793,866 | +0.10(+0.35%) |
May 18, 2006 | 29.52 | 29.89 | 28.91 | 28.97 | 2,556,373 | -0.39(-1.32%) |
May 17, 2006 | 29.81 | 30.08 | 29.03 | 29.36 | 3,083,133 | -0.84(-2.79%) |
May 16, 2006 | 30.50 | 30.65 | 30.01 | 30.20 | 1,529,810 | -0.16(-0.53%) |
May 15, 2006 | 30.56 | 30.88 | 29.88 | 30.36 | 2,539,986 | -0.19(-0.61%) |
May 12, 2006 | 31.16 | 31.41 | 30.40 | 30.54 | 2,824,740 | -0.82(-2.60%) |
May 11, 2006 | 32.21 | 32.29 | 31.10 | 31.36 | 1,668,150 | -0.82(-2.54%) |
May 10, 2006 | 32.97 | 32.97 | 32.06 | 32.18 | 2,075,331 | -0.79(-2.40%) |
May 09, 2006 | 33.49 | 33.49 | 32.78 | 32.97 | 2,137,792 | -0.52(-1.56%) |
May 08, 2006 | 33.73 | 33.93 | 33.44 | 33.49 | 1,971,784 | -0.32(-0.95%) |
May 05, 2006 | 34.22 | 34.33 | 33.66 | 33.81 | 2,387,397 | -0.29(-0.86%) |
May 04, 2006 | 34.29 | 34.49 | 33.96 | 34.11 | 1,952,785 | -0.24(-0.69%) |
May 03, 2006 | 32.06 | 34.40 | 32.05 | 34.34 | 4,422,711 | +2.01(+6.23%) |
May 02, 2006 | 32.51 | 32.82 | 32.22 | 32.33 | 1,645,588 | -0.16(-0.49%) |
May 01, 2006 | 32.84 | 33.17 | 32.46 | 32.49 | 1,805,302 | -0.35(-1.05%) |
Apr 28, 2006 | 33.44 | 33.69 | 32.74 | 32.83 | 2,062,150 | -0.65(-1.94%) |
Apr 27, 2006 | 32.88 | 33.63 | 32.62 | 33.48 | 2,742,449 | +0.51(+1.56%) |
Apr 26, 2006 | 32.54 | 33.06 | 32.39 | 32.97 | 2,227,564 | +0.62(+1.93%) |
Apr 25, 2006 | 33.14 | 33.26 | 31.84 | 32.35 | 3,565,124 | -0.92(-2.76%) |
Apr 24, 2006 | 32.67 | 33.38 | 32.30 | 33.26 | 2,787,929 | +0.34(+1.02%) |
Apr 21, 2006 | 33.56 | 33.56 | 32.67 | 32.93 | 2,597,222 | -0.42(-1.26%) |
Apr 20, 2006 | 32.83 | 33.47 | 32.30 | 33.35 | 5,103,604 | +0.42(+1.28%) |
Apr 19, 2006 | 34.59 | 34.59 | 32.80 | 32.93 | 6,296,768 | -1.67(-4.82%) |
Apr 18, 2006 | 34.91 | 34.91 | 34.44 | 34.59 | 3,830,404 | -0.31(-0.89%) |
Apr 17, 2006 | 35.37 | 35.42 | 34.49 | 34.91 | 1,823,826 | -0.65(-1.82%) |
Apr 13, 2006 | 35.57 | 35.79 | 35.29 | 35.55 | 1,852,563 | -0.02(-0.05%) |
Apr 12, 2006 | 34.95 | 35.66 | 34.95 | 35.57 | 2,278,744 | +0.51(+1.44%) |
Apr 11, 2006 | 35.40 | 35.83 | 34.42 | 35.07 | 2,290,262 | -0.36(-1.02%) |
Apr 10, 2006 | 35.87 | 36.13 | 35.30 | 35.43 | 1,574,103 | -0.57(-1.59%) |
Apr 07, 2006 | 36.12 | 36.41 | 35.40 | 36.00 | 1,908,374 | -0.33(-0.90%) |
Apr 06, 2006 | 35.87 | 36.58 | 35.79 | 36.33 | 1,944,235 | +0.40(+1.13%) |
Apr 05, 2006 | 35.58 | 36.14 | 35.58 | 35.93 | 2,227,446 | +0.30(+0.85%) |
Apr 04, 2006 | 36.08 | 36.30 | 35.50 | 35.62 | 2,427,890 | -0.38(-1.05%) |