Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 20.12 | 20.12 | 19.17 | 19.90 | 6,714,799 | -0.12(-0.61%) |
Jun 29, 2006 | 19.33 | 20.02 | 19.26 | 20.02 | 862,663 | +0.71(+3.69%) |
Jun 28, 2006 | 19.24 | 19.35 | 19.09 | 19.31 | 1,483,064 | +0.36(+1.88%) |
Jun 27, 2006 | 19.53 | 19.73 | 18.94 | 18.95 | 1,002,950 | -0.76(-3.88%) |
Jun 26, 2006 | 19.64 | 19.77 | 19.55 | 19.72 | 874,861 | -0.02(-0.09%) |
Jun 23, 2006 | 19.72 | 19.78 | 19.67 | 19.73 | 549,350 | +0.04(+0.22%) |
Jun 22, 2006 | 20.59 | 20.59 | 19.61 | 19.69 | 959,008 | -0.86(-4.19%) |
Jun 21, 2006 | 20.53 | 20.62 | 20.42 | 20.55 | 350,967 | +0.06(+0.30%) |
Jun 20, 2006 | 20.51 | 20.62 | 20.45 | 20.49 | 422,619 | +0.01(+0.04%) |
Jun 19, 2006 | 20.51 | 20.62 | 20.40 | 20.48 | 292,588 | -0.10(-0.46%) |
Jun 16, 2006 | 20.59 | 20.85 | 20.53 | 20.58 | 521,216 | +0.04(+0.21%) |
Jun 15, 2006 | 20.42 | 20.69 | 20.41 | 20.53 | 812,807 | +0.13(+0.64%) |
Jun 14, 2006 | 20.58 | 20.73 | 20.28 | 20.40 | 493,522 | -0.17(-0.84%) |
Jun 13, 2006 | 20.65 | 20.85 | 20.52 | 20.58 | 475,961 | -0.07(-0.34%) |
Jun 12, 2006 | 21.54 | 21.68 | 20.64 | 20.65 | 955,128 | -0.97(-4.50%) |
Jun 09, 2006 | 22.11 | 22.12 | 21.51 | 21.62 | 548,554 | -0.51(-2.32%) |
Jun 08, 2006 | 22.34 | 22.55 | 21.80 | 22.13 | 690,651 | -0.28(-1.24%) |
Jun 07, 2006 | 21.71 | 22.62 | 21.71 | 22.41 | 582,128 | +0.69(+3.16%) |
Jun 06, 2006 | 21.83 | 22.07 | 21.51 | 21.72 | 403,681 | -0.14(-0.64%) |
Jun 05, 2006 | 22.04 | 22.24 | 21.79 | 21.86 | 674,290 | -0.26(-1.18%) |
Jun 02, 2006 | 22.69 | 22.95 | 22.11 | 22.12 | 552,207 | -0.52(-2.30%) |
Jun 01, 2006 | 22.25 | 22.67 | 22.14 | 22.64 | 329,351 | +0.39(+1.76%) |
May 31, 2006 | 22.24 | 22.39 | 21.98 | 22.25 | 820,939 | -0.14(-0.62%) |
May 30, 2006 | 22.86 | 23.03 | 22.31 | 22.39 | 582,042 | -0.55(-2.39%) |
May 26, 2006 | 22.74 | 22.99 | 22.48 | 22.94 | 615,906 | +0.28(+1.23%) |
May 25, 2006 | 22.24 | 22.93 | 22.20 | 22.66 | 1,706,688 | +0.47(+2.11%) |
May 24, 2006 | 21.86 | 22.33 | 21.73 | 22.19 | 1,136,359 | +0.33(+1.51%) |
May 23, 2006 | 21.58 | 22.48 | 21.42 | 21.86 | 1,198,983 | +0.54(+2.53%) |
May 22, 2006 | 21.38 | 21.48 | 21.10 | 21.32 | 499,559 | -0.03(-0.12%) |
May 19, 2006 | 21.38 | 21.55 | 21.03 | 21.35 | 434,949 | +0.03(+0.16%) |
May 18, 2006 | 21.18 | 21.56 | 21.12 | 21.32 | 486,834 | +0.23(+1.11%) |
May 17, 2006 | 20.89 | 21.18 | 20.85 | 21.08 | 466,358 | +0.25(+1.21%) |
May 16, 2006 | 20.59 | 21.18 | 20.25 | 20.83 | 814,781 | +0.21(+1.01%) |
May 15, 2006 | 20.59 | 20.75 | 20.44 | 20.62 | 412,630 | -0.06(-0.29%) |
May 12, 2006 | 21.03 | 21.05 | 20.62 | 20.68 | 424,650 | -0.35(-1.65%) |
May 11, 2006 | 21.62 | 21.63 | 20.87 | 21.03 | 506,023 | -0.64(-2.97%) |
May 10, 2006 | 21.55 | 21.74 | 21.38 | 21.67 | 370,027 | -0.05(-0.24%) |
May 09, 2006 | 21.83 | 21.88 | 21.56 | 21.72 | 368,623 | -0.07(-0.32%) |
May 08, 2006 | 21.16 | 21.94 | 21.16 | 21.79 | 696,366 | +0.63(+3.00%) |
May 05, 2006 | 20.95 | 21.42 | 20.79 | 21.16 | 610,957 | +0.26(+1.25%) |
May 04, 2006 | 21.02 | 21.05 | 20.48 | 20.90 | 884,231 | -0.03(-0.12%) |
May 03, 2006 | 20.85 | 21.05 | 20.81 | 20.92 | 573,591 | +0.12(+0.58%) |
May 02, 2006 | 20.59 | 20.98 | 20.29 | 20.80 | 1,399,529 | +0.17(+0.80%) |
May 01, 2006 | 21.15 | 21.27 | 20.52 | 20.64 | 1,767,410 | -0.61(-2.86%) |
Apr 28, 2006 | 21.61 | 21.69 | 21.17 | 21.25 | 958,642 | -0.45(-2.08%) |
Apr 27, 2006 | 22.18 | 22.31 | 21.69 | 21.70 | 1,759,181 | -0.74(-3.29%) |
Apr 26, 2006 | 22.62 | 23.03 | 22.38 | 22.44 | 870,234 | -0.23(-1.03%) |
Apr 25, 2006 | 22.77 | 22.98 | 22.50 | 22.67 | 928,532 | -0.10(-0.46%) |
Apr 24, 2006 | 22.60 | 22.82 | 22.42 | 22.77 | 573,164 | +0.17(+0.77%) |
Apr 21, 2006 | 22.59 | 22.79 | 22.38 | 22.60 | 1,019,204 | +0.01(+0.04%) |
Apr 20, 2006 | 21.86 | 22.72 | 21.86 | 22.59 | 1,418,557 | +0.63(+2.89%) |
Apr 19, 2006 | 22.93 | 23.03 | 21.81 | 21.96 | 2,398,747 | -0.97(-4.24%) |
Apr 18, 2006 | 23.25 | 23.71 | 22.59 | 22.93 | 5,998,708 | -2.92(-11.29%) |
Apr 17, 2006 | 25.02 | 25.89 | 24.92 | 25.85 | 946,459 | +0.75(+2.98%) |
Apr 13, 2006 | 24.62 | 25.10 | 24.47 | 25.10 | 338,259 | +0.56(+2.27%) |
Apr 12, 2006 | 24.85 | 24.96 | 24.18 | 24.55 | 496,394 | -0.30(-1.22%) |
Apr 11, 2006 | 24.89 | 24.96 | 24.59 | 24.85 | 509,996 | +0.04(+0.17%) |
Apr 10, 2006 | 24.78 | 24.84 | 24.55 | 24.81 | 360,335 | -0.03(-0.14%) |
Apr 07, 2006 | 24.50 | 24.87 | 24.47 | 24.84 | 344,370 | +0.25(+1.02%) |
Apr 06, 2006 | 24.50 | 24.61 | 24.13 | 24.59 | 361,082 | +0.17(+0.68%) |
Apr 05, 2006 | 24.50 | 24.70 | 24.28 | 24.43 | 321,835 | -0.18(-0.74%) |
Apr 04, 2006 | 24.37 | 24.82 | 24.14 | 24.61 | 442,250 | +0.33(+1.36%) |