Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.58 | 24.69 | 22.91 | 24.69 | 5,083,057 | +1.29(+5.52%) |
Jun 29, 2006 | 22.42 | 23.61 | 22.32 | 23.40 | 1,430,921 | +1.12(+5.04%) |
Jun 28, 2006 | 22.11 | 22.28 | 21.64 | 22.27 | 1,016,476 | +0.26(+1.17%) |
Jun 27, 2006 | 22.52 | 22.91 | 22.02 | 22.02 | 1,322,429 | -0.51(-2.26%) |
Jun 26, 2006 | 22.84 | 22.99 | 22.19 | 22.52 | 625,032 | -0.19(-0.82%) |
Jun 23, 2006 | 22.66 | 23.02 | 22.30 | 22.71 | 516,540 | +0.05(+0.24%) |
Jun 22, 2006 | 22.76 | 22.85 | 22.18 | 22.66 | 587,110 | -0.24(-1.05%) |
Jun 21, 2006 | 22.20 | 22.94 | 22.15 | 22.90 | 698,968 | +0.65(+2.92%) |
Jun 20, 2006 | 22.71 | 23.00 | 22.19 | 22.25 | 715,684 | -0.45(-1.96%) |
Jun 19, 2006 | 23.24 | 23.26 | 22.49 | 22.69 | 1,014,457 | -0.45(-1.93%) |
Jun 16, 2006 | 23.09 | 23.45 | 22.86 | 23.14 | 1,599,773 | +0.06(+0.27%) |
Jun 15, 2006 | 22.35 | 23.15 | 22.35 | 23.08 | 818,342 | +0.88(+3.98%) |
Jun 14, 2006 | 22.10 | 22.64 | 21.64 | 22.19 | 960,043 | -0.01(-0.04%) |
Jun 13, 2006 | 22.19 | 22.69 | 21.95 | 22.20 | 1,125,865 | -0.09(-0.40%) |
Jun 12, 2006 | 22.73 | 22.76 | 22.21 | 22.29 | 680,007 | -0.35(-1.54%) |
Jun 09, 2006 | 23.20 | 23.53 | 22.45 | 22.64 | 554,350 | -0.31(-1.36%) |
Jun 08, 2006 | 22.85 | 23.05 | 21.93 | 22.95 | 1,190,826 | +0.10(+0.43%) |
Jun 07, 2006 | 23.25 | 23.72 | 22.82 | 22.85 | 702,446 | -0.37(-1.61%) |
Jun 06, 2006 | 23.89 | 23.89 | 22.75 | 23.23 | 769,874 | -0.52(-2.18%) |
Jun 05, 2006 | 24.56 | 24.61 | 23.74 | 23.74 | 824,513 | -0.81(-3.30%) |
Jun 02, 2006 | 24.51 | 24.59 | 24.21 | 24.56 | 730,943 | +0.37(+1.51%) |
Jun 01, 2006 | 23.71 | 24.19 | 23.57 | 24.19 | 845,044 | +0.54(+2.30%) |
May 31, 2006 | 23.93 | 24.13 | 23.35 | 23.65 | 1,308,742 | -0.16(-0.67%) |
May 30, 2006 | 24.69 | 24.69 | 23.81 | 23.81 | 636,363 | -0.87(-3.54%) |
May 26, 2006 | 24.96 | 24.98 | 24.17 | 24.68 | 1,531,559 | +0.78(+3.28%) |
May 25, 2006 | 23.62 | 23.98 | 23.59 | 23.90 | 1,234,020 | +0.63(+2.72%) |
May 24, 2006 | 23.07 | 23.75 | 22.90 | 23.26 | 1,998,061 | +0.22(+0.97%) |
May 23, 2006 | 23.12 | 23.66 | 22.95 | 23.04 | 1,494,759 | +0.14(+0.62%) |
May 22, 2006 | 22.76 | 23.03 | 22.21 | 22.90 | 642,871 | +0.01(+0.04%) |
May 19, 2006 | 22.76 | 23.40 | 22.51 | 22.89 | 761,235 | +0.13(+0.59%) |
May 18, 2006 | 23.08 | 23.52 | 22.73 | 22.76 | 875,000 | -0.23(-1.01%) |
May 17, 2006 | 23.26 | 23.47 | 22.68 | 22.99 | 1,067,637 | -0.60(-2.53%) |
May 16, 2006 | 23.41 | 23.87 | 23.40 | 23.58 | 822,717 | +0.29(+1.22%) |
May 15, 2006 | 23.63 | 23.82 | 22.84 | 23.30 | 1,301,225 | -0.34(-1.43%) |
May 12, 2006 | 23.93 | 24.21 | 23.52 | 23.64 | 1,017,150 | -0.34(-1.41%) |
May 11, 2006 | 24.47 | 24.47 | 23.89 | 23.98 | 1,053,949 | -0.48(-1.97%) |
May 10, 2006 | 24.10 | 24.69 | 23.92 | 24.46 | 952,862 | +0.27(+1.11%) |
May 09, 2006 | 24.24 | 24.40 | 24.14 | 24.19 | 595,413 | +0.02(+0.07%) |
May 08, 2006 | 24.24 | 24.40 | 24.00 | 24.17 | 746,313 | -0.29(-1.17%) |
May 05, 2006 | 24.92 | 25.33 | 24.39 | 24.46 | 856,263 | -0.28(-1.12%) |
May 04, 2006 | 24.29 | 24.75 | 24.15 | 24.73 | 1,378,638 | +0.45(+1.84%) |
May 03, 2006 | 24.07 | 24.58 | 23.76 | 24.29 | 2,447,173 | +0.04(+0.18%) |
May 02, 2006 | 22.91 | 24.33 | 22.27 | 24.24 | 5,133,320 | +2.43(+11.16%) |
May 01, 2006 | 21.21 | 22.18 | 21.21 | 21.81 | 577,798 | +0.15(+0.70%) |
Apr 28, 2006 | 21.28 | 21.71 | 21.04 | 21.66 | 633,783 | +0.26(+1.21%) |
Apr 27, 2006 | 21.39 | 21.62 | 20.98 | 21.40 | 683,597 | -0.20(-0.95%) |
Apr 26, 2006 | 21.53 | 21.84 | 21.53 | 21.61 | 665,646 | +0.12(+0.58%) |
Apr 25, 2006 | 22.26 | 22.27 | 21.45 | 21.48 | 804,879 | -0.80(-3.60%) |
Apr 24, 2006 | 22.47 | 22.52 | 21.92 | 22.28 | 909,668 | -0.18(-0.79%) |
Apr 21, 2006 | 22.29 | 22.59 | 22.02 | 22.46 | 886,107 | +0.47(+2.15%) |
Apr 20, 2006 | 21.84 | 22.17 | 21.67 | 21.99 | 751,923 | +0.08(+0.37%) |
Apr 19, 2006 | 21.70 | 21.96 | 21.52 | 21.91 | 840,332 | +0.34(+1.57%) |
Apr 18, 2006 | 21.27 | 21.84 | 21.31 | 21.57 | 955,331 | +0.31(+1.47%) |
Apr 17, 2006 | 21.26 | 21.44 | 21.04 | 21.26 | 464,594 | +0.00(+0.00%) |
Apr 13, 2006 | 20.91 | 21.32 | 20.61 | 21.26 | 841,903 | +0.35(+1.66%) |
Apr 12, 2006 | 21.07 | 21.17 | 20.85 | 20.91 | 530,565 | -0.21(-0.97%) |
Apr 11, 2006 | 21.45 | 21.46 | 21.06 | 21.12 | 724,548 | -0.33(-1.54%) |
Apr 10, 2006 | 21.67 | 21.67 | 21.09 | 21.45 | 518,223 | +0.06(+0.29%) |
Apr 07, 2006 | 21.51 | 21.66 | 21.25 | 21.38 | 724,548 | -0.02(-0.08%) |
Apr 06, 2006 | 21.35 | 21.42 | 21.08 | 21.40 | 735,767 | -0.08(-0.37%) |
Apr 05, 2006 | 21.57 | 21.69 | 21.09 | 21.48 | 1,307,956 | -0.27(-1.23%) |
Apr 04, 2006 | 21.39 | 21.99 | 21.25 | 21.75 | 722,753 | +0.25(+1.16%) |