Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 19.77 | 19.90 | 19.41 | 19.45 | 2,176,106 | -0.27(-1.39%) |
Jun 29, 2006 | 19.21 | 19.79 | 19.21 | 19.73 | 2,984,274 | +0.61(+3.17%) |
Jun 28, 2006 | 19.31 | 19.52 | 19.00 | 19.12 | 2,622,561 | -0.07(-0.38%) |
Jun 27, 2006 | 19.43 | 19.73 | 19.12 | 19.19 | 3,930,721 | -0.18(-0.93%) |
Jun 26, 2006 | 19.88 | 20.15 | 19.31 | 19.37 | 4,190,356 | -0.52(-2.61%) |
Jun 23, 2006 | 20.02 | 20.10 | 19.71 | 19.89 | 3,422,131 | -0.23(-1.15%) |
Jun 22, 2006 | 20.33 | 20.43 | 20.08 | 20.12 | 2,372,773 | -0.30(-1.48%) |
Jun 21, 2006 | 20.68 | 20.77 | 20.38 | 20.43 | 3,517,413 | -0.18(-0.87%) |
Jun 20, 2006 | 20.80 | 20.95 | 20.56 | 20.61 | 1,496,783 | -0.19(-0.94%) |
Jun 19, 2006 | 21.27 | 21.41 | 20.77 | 20.80 | 1,747,958 | -0.41(-1.94%) |
Jun 16, 2006 | 21.38 | 21.39 | 20.98 | 21.21 | 1,913,419 | -0.16(-0.74%) |
Jun 15, 2006 | 20.85 | 21.41 | 20.77 | 21.37 | 1,934,778 | +0.60(+2.88%) |
Jun 14, 2006 | 20.23 | 20.77 | 20.22 | 20.77 | 3,235,310 | +0.43(+2.13%) |
Jun 13, 2006 | 20.75 | 21.07 | 20.27 | 20.34 | 3,588,563 | -0.57(-2.72%) |
Jun 12, 2006 | 21.09 | 21.36 | 20.84 | 20.91 | 2,734,348 | -0.15(-0.72%) |
Jun 09, 2006 | 21.09 | 21.41 | 20.95 | 21.06 | 2,464,311 | +0.12(+0.55%) |
Jun 08, 2006 | 21.05 | 21.13 | 19.83 | 20.95 | 5,777,706 | -0.31(-1.46%) |
Jun 07, 2006 | 21.56 | 21.77 | 21.16 | 21.26 | 2,234,773 | -0.30(-1.37%) |
Jun 06, 2006 | 21.54 | 21.77 | 21.20 | 21.55 | 3,128,932 | +0.01(+0.03%) |
Jun 05, 2006 | 22.14 | 22.16 | 21.48 | 21.54 | 2,093,583 | -0.70(-3.14%) |
Jun 02, 2006 | 22.35 | 22.58 | 21.98 | 22.24 | 3,345,849 | +0.11(+0.49%) |
Jun 01, 2006 | 22.35 | 22.35 | 21.72 | 22.14 | 3,615,470 | +0.53(+2.44%) |
May 31, 2006 | 21.31 | 21.90 | 21.31 | 21.61 | 3,433,781 | +0.30(+1.42%) |
May 30, 2006 | 21.98 | 21.98 | 21.26 | 21.31 | 3,868,863 | -0.67(-3.05%) |
May 26, 2006 | 22.53 | 22.86 | 21.95 | 21.98 | 6,190,598 | +0.36(+1.67%) |
May 25, 2006 | 21.75 | 21.83 | 21.11 | 21.62 | 4,435,566 | -0.04(-0.20%) |
May 24, 2006 | 21.85 | 22.18 | 21.09 | 21.66 | 4,972,173 | -0.16(-0.73%) |
May 23, 2006 | 22.86 | 22.86 | 21.75 | 21.82 | 4,663,579 | -0.81(-3.60%) |
May 22, 2006 | 22.38 | 22.72 | 22.06 | 22.63 | 5,886,026 | +0.34(+1.52%) |
May 19, 2006 | 22.18 | 22.45 | 22.06 | 22.29 | 5,540,817 | +0.45(+2.05%) |
May 18, 2006 | 21.63 | 22.08 | 21.56 | 21.85 | 10,135,050 | +0.90(+4.30%) |
May 17, 2006 | 21.02 | 21.20 | 20.91 | 20.95 | 5,271,197 | -0.04(-0.17%) |
May 16, 2006 | 21.02 | 21.20 | 20.98 | 20.98 | 4,525,440 | +0.07(+0.34%) |
May 15, 2006 | 20.82 | 21.27 | 20.76 | 20.91 | 4,455,538 | -0.18(-0.85%) |
May 12, 2006 | 21.64 | 21.72 | 20.82 | 21.09 | 5,753,019 | -0.65(-2.99%) |
May 11, 2006 | 21.90 | 22.12 | 21.63 | 21.74 | 4,257,761 | -0.17(-0.76%) |
May 10, 2006 | 22.05 | 22.20 | 21.86 | 21.90 | 4,688,128 | -0.14(-0.65%) |
May 09, 2006 | 22.10 | 22.23 | 21.98 | 22.05 | 7,109,444 | +0.02(+0.10%) |
May 08, 2006 | 21.28 | 22.10 | 21.27 | 22.03 | 7,200,289 | +0.89(+4.23%) |
May 05, 2006 | 22.35 | 22.42 | 21.01 | 21.13 | 12,468,712 | -0.50(-2.30%) |
May 04, 2006 | 24.17 | 24.17 | 21.62 | 21.63 | 31,103,336 | -5.12(-19.14%) |
May 03, 2006 | 26.21 | 26.75 | 26.18 | 26.75 | 3,292,313 | +0.54(+2.06%) |
May 02, 2006 | 26.35 | 26.53 | 26.11 | 26.21 | 4,124,892 | -0.02(-0.08%) |
May 01, 2006 | 27.25 | 27.25 | 26.10 | 26.23 | 4,900,884 | -0.49(-1.83%) |
Apr 28, 2006 | 26.40 | 26.84 | 26.35 | 26.72 | 3,897,573 | +0.32(+1.23%) |
Apr 27, 2006 | 25.14 | 26.60 | 24.80 | 26.40 | 5,605,033 | +1.25(+4.99%) |
Apr 26, 2006 | 24.49 | 25.39 | 24.33 | 25.14 | 5,391,028 | +0.63(+2.56%) |
Apr 25, 2006 | 25.34 | 25.34 | 24.51 | 24.51 | 3,124,355 | -0.54(-2.16%) |
Apr 24, 2006 | 25.04 | 25.24 | 24.87 | 25.06 | 2,584,559 | -0.17(-0.69%) |
Apr 21, 2006 | 25.34 | 25.48 | 25.06 | 25.23 | 3,164,438 | -0.11(-0.43%) |
Apr 20, 2006 | 25.14 | 25.55 | 25.07 | 25.34 | 2,558,623 | +0.07(+0.29%) |
Apr 19, 2006 | 25.50 | 25.96 | 24.87 | 25.26 | 4,901,162 | -0.79(-3.02%) |
Apr 18, 2006 | 25.51 | 26.19 | 25.50 | 26.05 | 2,904,109 | +0.55(+2.15%) |
Apr 17, 2006 | 25.45 | 26.09 | 25.45 | 25.50 | 3,676,218 | -0.23(-0.90%) |
Apr 13, 2006 | 26.30 | 26.19 | 25.56 | 25.73 | 4,459,006 | -0.56(-2.14%) |
Apr 12, 2006 | 26.17 | 26.44 | 25.78 | 26.30 | 3,810,889 | -0.02(-0.08%) |
Apr 11, 2006 | 26.88 | 26.98 | 26.14 | 26.32 | 4,319,757 | -0.56(-2.09%) |
Apr 10, 2006 | 27.04 | 27.30 | 26.19 | 26.88 | 4,805,047 | -0.42(-1.53%) |
Apr 07, 2006 | 28.17 | 28.29 | 27.25 | 27.30 | 4,772,315 | -0.81(-2.87%) |
Apr 06, 2006 | 28.34 | 29.13 | 28.06 | 28.11 | 5,077,719 | +0.06(+0.21%) |
Apr 05, 2006 | 27.76 | 28.23 | 27.40 | 28.05 | 4,740,415 | +0.08(+0.28%) |
Apr 04, 2006 | 28.29 | 28.49 | 27.90 | 27.97 | 4,107,694 | -0.48(-1.70%) |