Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.68 | 23.77 | 23.19 | 23.32 | 1,144,661 | -0.28(-1.20%) |
Jun 29, 2006 | 23.17 | 23.64 | 23.16 | 23.60 | 1,297,712 | +0.45(+1.95%) |
Jun 28, 2006 | 22.56 | 23.30 | 22.38 | 23.15 | 1,704,601 | +0.39(+1.73%) |
Jun 27, 2006 | 23.02 | 23.12 | 22.71 | 22.75 | 563,480 | -0.31(-1.35%) |
Jun 26, 2006 | 23.34 | 23.46 | 23.03 | 23.07 | 652,812 | -0.21(-0.91%) |
Jun 23, 2006 | 22.88 | 23.46 | 22.79 | 23.28 | 822,939 | +0.47(+2.04%) |
Jun 22, 2006 | 23.00 | 23.01 | 22.62 | 22.81 | 782,126 | -0.29(-1.25%) |
Jun 21, 2006 | 22.80 | 23.10 | 22.79 | 23.10 | 1,130,917 | +0.37(+1.63%) |
Jun 20, 2006 | 22.65 | 22.76 | 22.41 | 22.73 | 1,020,137 | +0.08(+0.34%) |
Jun 19, 2006 | 23.06 | 23.24 | 22.65 | 22.65 | 925,182 | -0.43(-1.87%) |
Jun 16, 2006 | 23.55 | 23.72 | 23.08 | 23.08 | 1,904,089 | -0.46(-1.96%) |
Jun 15, 2006 | 22.47 | 23.63 | 22.47 | 23.55 | 2,174,793 | +1.08(+4.79%) |
Jun 14, 2006 | 21.73 | 22.54 | 21.73 | 22.47 | 1,911,169 | +0.77(+3.54%) |
Jun 13, 2006 | 21.73 | 21.89 | 21.63 | 21.70 | 1,433,064 | +0.02(+0.09%) |
Jun 12, 2006 | 21.89 | 22.10 | 21.66 | 21.68 | 1,388,294 | -0.16(-0.75%) |
Jun 09, 2006 | 21.53 | 21.96 | 21.52 | 21.85 | 1,165,484 | +0.31(+1.45%) |
Jun 08, 2006 | 21.60 | 21.60 | 21.31 | 21.53 | 1,276,473 | -0.17(-0.77%) |
Jun 07, 2006 | 21.83 | 22.13 | 21.67 | 21.70 | 777,544 | -0.17(-0.77%) |
Jun 06, 2006 | 22.23 | 22.29 | 21.66 | 21.87 | 787,540 | -0.28(-1.26%) |
Jun 05, 2006 | 21.74 | 22.22 | 21.74 | 22.15 | 1,086,355 | +0.12(+0.57%) |
Jun 02, 2006 | 22.62 | 22.68 | 21.97 | 22.02 | 1,217,334 | -0.41(-1.84%) |
Jun 01, 2006 | 22.37 | 22.63 | 22.23 | 22.44 | 924,141 | +0.07(+0.30%) |
May 31, 2006 | 21.69 | 22.39 | 21.66 | 22.37 | 1,328,739 | +0.83(+3.83%) |
May 30, 2006 | 21.99 | 21.99 | 21.54 | 21.54 | 774,421 | -0.56(-2.54%) |
May 26, 2006 | 21.95 | 22.17 | 21.71 | 22.11 | 515,795 | +0.12(+0.57%) |
May 25, 2006 | 22.16 | 22.32 | 21.93 | 21.98 | 770,048 | -0.01(-0.07%) |
May 24, 2006 | 21.76 | 22.13 | 21.70 | 21.99 | 1,843,285 | +0.23(+1.06%) |
May 23, 2006 | 21.66 | 21.98 | 21.62 | 21.76 | 966,412 | +0.10(+0.47%) |
May 22, 2006 | 21.28 | 21.73 | 21.25 | 21.66 | 1,662,746 | -0.07(-0.33%) |
May 19, 2006 | 22.20 | 22.20 | 21.65 | 21.74 | 1,321,243 | -0.39(-1.78%) |
May 18, 2006 | 22.19 | 22.44 | 22.13 | 22.13 | 939,342 | -0.04(-0.19%) |
May 17, 2006 | 22.86 | 22.87 | 22.17 | 22.17 | 1,650,252 | -0.69(-3.00%) |
May 16, 2006 | 22.52 | 22.90 | 22.49 | 22.86 | 1,856,195 | +0.36(+1.62%) |
May 15, 2006 | 22.11 | 22.81 | 21.92 | 22.49 | 2,828,855 | +0.83(+3.81%) |
May 12, 2006 | 21.35 | 21.76 | 21.22 | 21.67 | 903,734 | +0.27(+1.28%) |
May 11, 2006 | 21.71 | 21.80 | 21.35 | 21.39 | 1,441,810 | -0.50(-2.30%) |
May 10, 2006 | 22.04 | 22.14 | 21.88 | 21.90 | 1,151,741 | -0.19(-0.87%) |
May 09, 2006 | 22.23 | 22.28 | 22.02 | 22.09 | 1,134,874 | -0.15(-0.67%) |
May 08, 2006 | 22.62 | 22.62 | 22.19 | 22.24 | 1,179,852 | -0.43(-1.89%) |
May 05, 2006 | 22.56 | 22.81 | 22.56 | 22.67 | 979,323 | +0.18(+0.81%) |
May 04, 2006 | 22.43 | 22.66 | 22.35 | 22.48 | 1,393,916 | +0.02(+0.09%) |
May 03, 2006 | 22.35 | 22.53 | 22.23 | 22.47 | 745,685 | +0.11(+0.49%) |
May 02, 2006 | 22.59 | 22.60 | 22.25 | 22.35 | 773,796 | -0.24(-1.04%) |
May 01, 2006 | 22.90 | 22.97 | 22.52 | 22.59 | 916,645 | -0.19(-0.82%) |
Apr 28, 2006 | 22.59 | 23.10 | 22.48 | 22.78 | 806,072 | +0.05(+0.23%) |
Apr 27, 2006 | 23.20 | 23.20 | 22.69 | 22.72 | 923,933 | -0.62(-2.67%) |
Apr 26, 2006 | 23.05 | 23.42 | 23.05 | 23.35 | 945,589 | +0.30(+1.31%) |
Apr 25, 2006 | 23.06 | 23.20 | 22.99 | 23.05 | 797,535 | -0.02(-0.08%) |
Apr 24, 2006 | 22.94 | 23.09 | 22.88 | 23.07 | 1,036,795 | +0.08(+0.36%) |
Apr 21, 2006 | 23.05 | 23.07 | 22.84 | 22.98 | 1,120,089 | -0.02(-0.08%) |
Apr 20, 2006 | 22.82 | 23.20 | 22.82 | 23.00 | 2,114,197 | +0.35(+1.53%) |
Apr 19, 2006 | 22.71 | 22.88 | 22.43 | 22.66 | 2,363,869 | -0.05(-0.21%) |
Apr 18, 2006 | 22.64 | 22.98 | 22.64 | 22.71 | 1,973,431 | +0.05(+0.21%) |
Apr 17, 2006 | 23.02 | 23.11 | 22.61 | 22.66 | 956,001 | -0.40(-1.75%) |
Apr 13, 2006 | 23.19 | 23.40 | 22.99 | 23.06 | 1,934,283 | -0.12(-0.54%) |
Apr 12, 2006 | 22.73 | 23.33 | 22.72 | 23.19 | 1,802,888 | +0.45(+1.99%) |
Apr 11, 2006 | 22.69 | 22.79 | 22.42 | 22.73 | 1,689,400 | +0.28(+1.24%) |
Apr 10, 2006 | 22.97 | 22.99 | 22.33 | 22.46 | 3,715,307 | -0.76(-3.29%) |
Apr 07, 2006 | 23.48 | 23.56 | 23.11 | 23.22 | 1,459,927 | -0.26(-1.10%) |
Apr 06, 2006 | 23.46 | 23.79 | 23.39 | 23.48 | 1,833,498 | +0.13(+0.58%) |
Apr 05, 2006 | 24.49 | 24.73 | 23.15 | 23.34 | 4,294,821 | -1.62(-6.50%) |
Apr 04, 2006 | 24.57 | 25.06 | 24.43 | 24.97 | 1,865,982 | +0.29(+1.19%) |