Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.55 | 23.87 | 23.49 | 23.77 | 2,779,764 | +0.25(+1.08%) |
Jun 29, 2006 | 23.30 | 23.58 | 23.17 | 23.52 | 3,577,382 | +0.42(+1.80%) |
Jun 28, 2006 | 23.36 | 23.55 | 23.01 | 23.10 | 2,491,271 | -0.24(-1.03%) |
Jun 27, 2006 | 23.10 | 23.73 | 23.10 | 23.34 | 2,232,256 | -0.29(-1.21%) |
Jun 26, 2006 | 23.90 | 24.29 | 23.62 | 23.63 | 3,285,511 | -0.31(-1.31%) |
Jun 23, 2006 | 23.93 | 24.22 | 23.64 | 23.94 | 3,074,092 | -0.12(-0.49%) |
Jun 22, 2006 | 23.97 | 24.22 | 23.88 | 24.06 | 2,762,415 | +0.02(+0.08%) |
Jun 21, 2006 | 23.49 | 24.16 | 23.28 | 24.04 | 2,902,900 | +0.48(+2.02%) |
Jun 20, 2006 | 23.19 | 23.77 | 23.14 | 23.56 | 3,098,044 | +0.51(+2.20%) |
Jun 19, 2006 | 23.36 | 23.53 | 22.94 | 23.06 | 2,237,476 | -0.29(-1.26%) |
Jun 16, 2006 | 23.60 | 23.94 | 23.27 | 23.35 | 3,799,702 | -0.48(-2.02%) |
Jun 15, 2006 | 22.70 | 23.97 | 22.69 | 23.83 | 4,120,899 | +1.16(+5.11%) |
Jun 14, 2006 | 22.19 | 22.70 | 22.19 | 22.67 | 2,399,456 | +0.40(+1.81%) |
Jun 13, 2006 | 22.60 | 22.88 | 22.26 | 22.27 | 4,499,825 | -0.33(-1.47%) |
Jun 12, 2006 | 23.67 | 23.81 | 22.60 | 22.60 | 4,604,537 | -1.07(-4.51%) |
Jun 09, 2006 | 23.29 | 23.81 | 23.28 | 23.67 | 2,322,842 | +0.29(+1.23%) |
Jun 08, 2006 | 24.00 | 24.00 | 22.63 | 23.38 | 5,617,258 | -0.69(-2.87%) |
Jun 07, 2006 | 24.00 | 24.49 | 23.90 | 24.07 | 3,733,221 | +0.43(+1.82%) |
Jun 06, 2006 | 23.84 | 24.00 | 23.28 | 23.64 | 4,187,226 | +0.14(+0.61%) |
Jun 05, 2006 | 23.90 | 24.10 | 23.41 | 23.50 | 2,348,175 | -0.63(-2.59%) |
Jun 02, 2006 | 24.16 | 24.20 | 23.55 | 24.12 | 2,854,690 | -0.07(-0.30%) |
Jun 01, 2006 | 24.11 | 24.65 | 24.07 | 24.20 | 5,114,122 | +0.21(+0.87%) |
May 31, 2006 | 23.19 | 24.02 | 23.18 | 23.99 | 6,303,410 | +0.91(+3.95%) |
May 30, 2006 | 23.28 | 23.35 | 22.90 | 23.08 | 2,825,518 | -0.43(-1.83%) |
May 26, 2006 | 23.45 | 23.58 | 23.34 | 23.51 | 3,204,905 | +0.08(+0.36%) |
May 25, 2006 | 22.96 | 23.45 | 22.70 | 23.42 | 5,291,609 | +1.06(+4.75%) |
May 24, 2006 | 22.58 | 22.73 | 21.76 | 22.36 | 5,161,411 | -0.22(-0.98%) |
May 23, 2006 | 22.57 | 23.15 | 22.55 | 22.58 | 4,551,260 | +0.05(+0.23%) |
May 22, 2006 | 22.43 | 22.72 | 22.01 | 22.53 | 5,466,179 | -0.45(-1.96%) |
May 19, 2006 | 23.84 | 23.90 | 22.85 | 22.98 | 7,405,643 | -0.14(-0.62%) |
May 18, 2006 | 23.15 | 23.68 | 22.58 | 23.12 | 5,976,532 | +0.12(+0.51%) |
May 17, 2006 | 23.28 | 23.28 | 22.67 | 23.00 | 4,637,700 | -0.39(-1.67%) |
May 16, 2006 | 23.98 | 24.18 | 23.12 | 23.40 | 4,474,031 | -0.55(-2.31%) |
May 15, 2006 | 23.86 | 24.29 | 23.47 | 23.95 | 3,658,603 | +0.08(+0.33%) |
May 12, 2006 | 24.93 | 24.93 | 23.83 | 23.87 | 3,091,135 | -1.05(-4.21%) |
May 11, 2006 | 25.41 | 25.51 | 24.64 | 24.92 | 3,614,999 | -0.64(-2.52%) |
May 10, 2006 | 25.43 | 25.66 | 25.40 | 25.56 | 2,025,290 | -0.03(-0.13%) |
May 09, 2006 | 25.58 | 25.73 | 25.40 | 25.60 | 2,431,699 | -0.01(-0.03%) |
May 08, 2006 | 25.08 | 25.69 | 25.07 | 25.60 | 2,963,086 | +0.42(+1.68%) |
May 05, 2006 | 24.79 | 25.30 | 24.79 | 25.18 | 4,006,208 | +0.48(+1.92%) |
May 04, 2006 | 25.30 | 25.61 | 24.43 | 24.70 | 4,747,171 | -0.45(-1.79%) |
May 03, 2006 | 24.85 | 25.38 | 24.85 | 25.15 | 3,541,609 | +0.44(+1.79%) |
May 02, 2006 | 25.16 | 25.24 | 24.42 | 24.71 | 2,737,235 | -0.36(-1.43%) |
May 01, 2006 | 25.06 | 25.37 | 24.96 | 25.07 | 2,400,838 | +0.10(+0.42%) |
Apr 28, 2006 | 24.97 | 25.40 | 24.93 | 24.96 | 1,580,650 | -0.07(-0.29%) |
Apr 27, 2006 | 24.69 | 25.34 | 24.57 | 25.04 | 1,982,453 | +0.35(+1.42%) |
Apr 26, 2006 | 24.55 | 24.83 | 24.46 | 24.68 | 2,138,138 | +0.06(+0.24%) |
Apr 25, 2006 | 24.89 | 25.08 | 24.52 | 24.63 | 2,654,633 | -0.28(-1.12%) |
Apr 24, 2006 | 25.08 | 25.17 | 24.67 | 24.91 | 2,695,473 | -0.26(-1.04%) |
Apr 21, 2006 | 25.82 | 25.95 | 25.01 | 25.17 | 2,139,981 | -0.35(-1.38%) |
Apr 20, 2006 | 25.41 | 25.73 | 25.40 | 25.52 | 2,577,865 | +0.02(+0.08%) |
Apr 19, 2006 | 25.47 | 25.62 | 25.15 | 25.50 | 2,600,588 | -0.05(-0.20%) |
Apr 18, 2006 | 25.21 | 25.66 | 25.21 | 25.55 | 2,586,156 | +0.35(+1.37%) |
Apr 17, 2006 | 25.66 | 25.94 | 24.96 | 25.21 | 2,125,088 | -0.72(-2.79%) |
Apr 13, 2006 | 25.41 | 26.12 | 25.48 | 25.93 | 2,939,441 | +0.52(+2.05%) |
Apr 12, 2006 | 25.34 | 25.55 | 25.08 | 25.41 | 1,804,198 | +0.13(+0.52%) |
Apr 11, 2006 | 25.51 | 25.55 | 25.01 | 25.28 | 2,155,334 | -0.30(-1.17%) |
Apr 10, 2006 | 25.86 | 25.99 | 25.49 | 25.58 | 1,876,513 | -0.43(-1.65%) |
Apr 07, 2006 | 27.47 | 27.47 | 25.92 | 26.01 | 2,008,401 | -0.51(-1.92%) |
Apr 06, 2006 | 26.12 | 26.72 | 25.95 | 26.52 | 4,117,675 | +1.22(+4.81%) |
Apr 05, 2006 | 25.19 | 25.47 | 25.07 | 25.30 | 1,979,843 | +0.06(+0.23%) |
Apr 04, 2006 | 24.83 | 25.36 | 24.55 | 25.24 | 3,183,563 | +0.35(+1.39%) |