Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.59 | 26.07 | 25.43 | 25.83 | 9,875,314 | +0.34(+1.32%) |
Jun 29, 2006 | 25.18 | 25.88 | 24.96 | 25.49 | 9,844,709 | +0.75(+3.03%) |
Jun 28, 2006 | 24.79 | 24.89 | 24.45 | 24.74 | 7,756,567 | +0.13(+0.53%) |
Jun 27, 2006 | 24.61 | 24.90 | 24.51 | 24.61 | 10,876,161 | +0.18(+0.73%) |
Jun 26, 2006 | 24.03 | 24.51 | 23.73 | 24.43 | 6,915,458 | +0.38(+1.60%) |
Jun 23, 2006 | 23.79 | 24.49 | 23.74 | 24.05 | 14,697,530 | +1.46(+6.46%) |
Jun 22, 2006 | 22.37 | 22.88 | 22.35 | 22.59 | 7,831,470 | -0.08(-0.34%) |
Jun 21, 2006 | 22.05 | 23.04 | 22.05 | 22.67 | 8,960,913 | +0.66(+3.00%) |
Jun 20, 2006 | 22.08 | 22.58 | 21.88 | 22.01 | 10,927,707 | +0.01(+0.07%) |
Jun 19, 2006 | 23.38 | 23.39 | 21.77 | 22.00 | 13,654,802 | -1.49(-6.33%) |
Jun 16, 2006 | 23.14 | 23.76 | 22.70 | 23.48 | 10,985,696 | +0.15(+0.65%) |
Jun 15, 2006 | 22.72 | 23.50 | 22.63 | 23.33 | 12,195,143 | +0.82(+3.62%) |
Jun 14, 2006 | 21.59 | 22.60 | 21.54 | 22.51 | 14,854,852 | +1.15(+5.37%) |
Jun 13, 2006 | 21.28 | 22.01 | 20.97 | 21.37 | 17,106,490 | -0.04(-0.21%) |
Jun 12, 2006 | 22.26 | 22.57 | 21.38 | 21.41 | 10,057,335 | -0.85(-3.80%) |
Jun 09, 2006 | 22.75 | 23.05 | 22.07 | 22.26 | 9,333,009 | -0.39(-1.73%) |
Jun 08, 2006 | 22.28 | 22.74 | 21.27 | 22.65 | 22,291,138 | -0.17(-0.74%) |
Jun 07, 2006 | 23.62 | 23.86 | 22.75 | 22.81 | 11,240,741 | -1.06(-4.43%) |
Jun 06, 2006 | 23.49 | 24.20 | 23.40 | 23.87 | 10,320,165 | +0.44(+1.86%) |
Jun 05, 2006 | 24.75 | 24.84 | 23.34 | 23.44 | 9,059,709 | -1.11(-4.54%) |
Jun 02, 2006 | 24.91 | 24.91 | 24.10 | 24.55 | 7,792,005 | -0.01(-0.06%) |
Jun 01, 2006 | 23.89 | 24.88 | 23.76 | 24.57 | 10,769,580 | +0.11(+0.44%) |
May 31, 2006 | 23.43 | 24.47 | 23.22 | 24.46 | 11,242,083 | +1.03(+4.39%) |
May 30, 2006 | 24.12 | 24.29 | 23.39 | 23.43 | 7,232,250 | -0.27(-1.13%) |
May 26, 2006 | 23.58 | 23.96 | 23.32 | 23.70 | 8,782,382 | +0.42(+1.79%) |
May 25, 2006 | 20.70 | 23.59 | 22.58 | 23.28 | 10,019,213 | +0.45(+1.97%) |
May 24, 2006 | 22.72 | 23.43 | 22.20 | 22.83 | 12,340,116 | -0.32(-1.40%) |
May 23, 2006 | 24.12 | 24.41 | 23.02 | 23.15 | 11,206,914 | -0.27(-1.16%) |
May 22, 2006 | 22.98 | 23.55 | 22.38 | 23.43 | 14,190,932 | +0.07(+0.30%) |
May 19, 2006 | 23.13 | 23.76 | 22.89 | 23.35 | 13,009,405 | +0.24(+1.03%) |
May 18, 2006 | 23.78 | 24.21 | 23.01 | 23.12 | 11,597,534 | -0.63(-2.65%) |
May 17, 2006 | 24.52 | 24.87 | 23.50 | 23.75 | 9,600,672 | -1.02(-4.14%) |
May 16, 2006 | 24.94 | 25.06 | 24.47 | 24.77 | 9,375,696 | +0.16(+0.65%) |
May 15, 2006 | 25.27 | 25.46 | 24.11 | 24.61 | 12,609,926 | -1.07(-4.15%) |
May 12, 2006 | 26.99 | 27.12 | 25.56 | 25.68 | 11,959,160 | -1.65(-6.04%) |
May 11, 2006 | 28.50 | 28.79 | 27.24 | 27.33 | 7,815,093 | -0.88(-3.12%) |
May 10, 2006 | 27.60 | 28.23 | 27.53 | 28.20 | 7,152,246 | +0.40(+1.43%) |
May 09, 2006 | 27.77 | 28.00 | 27.62 | 27.81 | 5,602,651 | +0.04(+0.13%) |
May 08, 2006 | 27.60 | 27.85 | 27.23 | 27.77 | 7,051,840 | -0.66(-2.31%) |
May 05, 2006 | 27.56 | 28.52 | 27.56 | 28.42 | 11,872,176 | +1.81(+6.80%) |
May 04, 2006 | 26.45 | 27.01 | 26.12 | 26.61 | 7,045,665 | -0.16(-0.61%) |
May 03, 2006 | 27.17 | 27.21 | 26.51 | 26.78 | 8,192,290 | -0.38(-1.41%) |
May 02, 2006 | 27.27 | 27.41 | 26.96 | 27.16 | 7,816,972 | +0.41(+1.55%) |
May 01, 2006 | 26.53 | 27.12 | 26.35 | 26.75 | 7,753,882 | +0.59(+2.25%) |
Apr 28, 2006 | 27.75 | 27.75 | 26.02 | 26.16 | 6,647,259 | -0.08(-0.30%) |
Apr 27, 2006 | 25.52 | 27.08 | 25.51 | 26.24 | 8,598,482 | -0.46(-1.72%) |
Apr 26, 2006 | 27.36 | 28.01 | 26.55 | 26.70 | 7,541,525 | -0.63(-2.32%) |
Apr 25, 2006 | 28.11 | 28.39 | 27.12 | 27.33 | 7,121,104 | -0.68(-2.43%) |
Apr 24, 2006 | 28.51 | 28.51 | 27.77 | 28.01 | 5,854,742 | -0.81(-2.82%) |
Apr 21, 2006 | 28.69 | 28.98 | 28.21 | 28.82 | 7,769,454 | +0.27(+0.95%) |
Apr 20, 2006 | 29.00 | 29.13 | 28.04 | 28.55 | 6,949,822 | -0.73(-2.48%) |
Apr 19, 2006 | 28.50 | 29.52 | 28.48 | 29.28 | 7,888,116 | +0.53(+1.84%) |
Apr 18, 2006 | 27.44 | 28.79 | 27.69 | 28.75 | 8,866,681 | +1.30(+4.75%) |
Apr 17, 2006 | 27.13 | 27.47 | 26.86 | 27.44 | 4,742,749 | +0.64(+2.38%) |
Apr 13, 2006 | 26.86 | 26.89 | 25.82 | 26.81 | 7,764,084 | -0.05(-0.18%) |
Apr 12, 2006 | 27.25 | 27.50 | 26.80 | 26.86 | 5,617,417 | -0.29(-1.06%) |
Apr 11, 2006 | 27.65 | 27.82 | 26.93 | 27.14 | 5,820,647 | -0.38(-1.39%) |
Apr 10, 2006 | 27.19 | 27.75 | 27.19 | 27.53 | 6,960,024 | +0.68(+2.54%) |
Apr 07, 2006 | 27.41 | 27.60 | 26.66 | 26.84 | 6,739,612 | -0.94(-3.37%) |
Apr 06, 2006 | 28.05 | 28.05 | 27.21 | 27.78 | 9,247,905 | +0.07(+0.24%) |
Apr 05, 2006 | 27.25 | 27.71 | 27.06 | 27.71 | 6,714,644 | +0.48(+1.78%) |
Apr 04, 2006 | 26.51 | 27.28 | 26.35 | 27.23 | 7,123,789 | +0.45(+1.67%) |