Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.78 | 22.92 | 22.50 | 22.74 | 2,192,155 | +0.17(+0.77%) |
Jun 29, 2006 | 20.93 | 22.57 | 20.88 | 22.57 | 1,233,448 | +1.81(+8.72%) |
Jun 28, 2006 | 21.02 | 21.08 | 20.50 | 20.76 | 569,683 | -0.05(-0.25%) |
Jun 27, 2006 | 21.31 | 21.52 | 20.72 | 20.81 | 522,931 | -0.44(-2.08%) |
Jun 26, 2006 | 21.24 | 21.54 | 20.92 | 21.25 | 706,707 | +0.23(+1.07%) |
Jun 23, 2006 | 20.80 | 21.21 | 20.57 | 21.02 | 675,770 | +0.23(+1.08%) |
Jun 22, 2006 | 20.81 | 20.98 | 20.37 | 20.80 | 1,017,926 | -0.01(-0.04%) |
Jun 21, 2006 | 20.54 | 21.12 | 20.44 | 20.81 | 417,075 | +0.27(+1.31%) |
Jun 20, 2006 | 20.09 | 21.64 | 20.09 | 20.54 | 988,259 | +0.49(+2.46%) |
Jun 19, 2006 | 20.90 | 21.06 | 20.00 | 20.05 | 873,052 | -0.75(-3.58%) |
Jun 16, 2006 | 21.75 | 21.84 | 20.76 | 20.79 | 1,353,503 | -0.96(-4.42%) |
Jun 15, 2006 | 20.36 | 21.77 | 20.31 | 21.75 | 1,270,157 | +1.71(+8.51%) |
Jun 14, 2006 | 20.10 | 20.51 | 19.73 | 20.05 | 719,290 | +0.16(+0.83%) |
Jun 13, 2006 | 21.09 | 21.22 | 19.84 | 19.88 | 1,794,127 | -1.18(-5.59%) |
Jun 12, 2006 | 20.15 | 22.02 | 19.82 | 21.06 | 1,807,171 | +0.41(+1.97%) |
Jun 09, 2006 | 21.59 | 21.99 | 20.38 | 20.65 | 837,844 | -0.50(-2.37%) |
Jun 08, 2006 | 21.18 | 21.40 | 19.92 | 21.15 | 1,654,794 | -0.05(-0.25%) |
Jun 07, 2006 | 21.92 | 22.08 | 21.17 | 21.21 | 1,021,158 | -0.71(-3.24%) |
Jun 06, 2006 | 22.69 | 22.69 | 21.52 | 21.92 | 1,564,522 | -0.78(-3.44%) |
Jun 05, 2006 | 24.04 | 24.07 | 22.62 | 22.70 | 939,775 | -1.34(-5.59%) |
Jun 02, 2006 | 24.45 | 24.71 | 23.81 | 24.04 | 663,418 | -0.19(-0.79%) |
Jun 01, 2006 | 23.39 | 24.29 | 23.39 | 24.23 | 991,029 | +1.06(+4.56%) |
May 31, 2006 | 23.02 | 23.37 | 22.80 | 23.17 | 889,560 | +0.18(+0.79%) |
May 30, 2006 | 24.02 | 24.06 | 22.98 | 22.99 | 816,950 | -1.17(-4.84%) |
May 26, 2006 | 24.29 | 24.52 | 23.86 | 24.16 | 580,072 | -0.04(-0.18%) |
May 25, 2006 | 24.21 | 24.30 | 23.70 | 24.20 | 615,281 | +0.13(+0.54%) |
May 24, 2006 | 24.52 | 24.70 | 23.18 | 24.07 | 1,556,557 | -0.39(-1.59%) |
May 23, 2006 | 24.08 | 25.09 | 24.05 | 24.46 | 796,517 | +0.52(+2.17%) |
May 22, 2006 | 24.48 | 24.69 | 23.45 | 23.94 | 1,118,126 | -0.75(-3.05%) |
May 19, 2006 | 24.73 | 24.91 | 24.22 | 24.70 | 723,099 | -0.03(-0.11%) |
May 18, 2006 | 25.17 | 25.30 | 24.68 | 24.72 | 712,133 | -0.26(-1.04%) |
May 17, 2006 | 25.73 | 25.94 | 24.93 | 24.98 | 719,174 | -0.96(-3.71%) |
May 16, 2006 | 25.67 | 26.15 | 25.66 | 25.94 | 1,155,066 | +0.36(+1.39%) |
May 15, 2006 | 25.86 | 25.98 | 25.38 | 25.59 | 1,374,974 | -0.27(-1.04%) |
May 12, 2006 | 26.44 | 26.52 | 25.75 | 25.86 | 1,048,171 | -0.58(-2.20%) |
May 11, 2006 | 26.92 | 27.43 | 26.34 | 26.44 | 839,114 | -0.49(-1.80%) |
May 10, 2006 | 27.11 | 27.50 | 26.76 | 26.92 | 954,205 | -0.67(-2.42%) |
May 09, 2006 | 28.33 | 28.46 | 26.36 | 27.59 | 3,156,634 | -1.70(-5.80%) |
May 08, 2006 | 27.89 | 29.31 | 27.82 | 29.29 | 1,386,287 | +1.44(+5.16%) |
May 05, 2006 | 27.73 | 28.05 | 27.69 | 27.85 | 883,326 | +0.03(+0.12%) |
May 04, 2006 | 28.22 | 28.57 | 27.48 | 27.82 | 1,256,304 | +0.52(+1.90%) |
May 03, 2006 | 27.06 | 27.48 | 26.97 | 27.30 | 629,941 | +0.16(+0.61%) |
May 02, 2006 | 26.66 | 27.37 | 26.54 | 27.13 | 1,496,299 | +0.47(+1.75%) |
May 01, 2006 | 26.42 | 27.00 | 26.38 | 26.66 | 1,333,070 | +0.68(+2.63%) |
Apr 28, 2006 | 25.49 | 26.03 | 25.43 | 25.98 | 591,847 | +0.27(+1.04%) |
Apr 27, 2006 | 25.57 | 26.12 | 25.30 | 25.71 | 1,027,969 | -0.08(-0.30%) |
Apr 26, 2006 | 25.91 | 26.34 | 25.65 | 25.79 | 662,033 | -0.16(-0.60%) |
Apr 25, 2006 | 25.87 | 25.96 | 25.55 | 25.94 | 490,262 | +0.07(+0.27%) |
Apr 24, 2006 | 25.73 | 25.89 | 25.40 | 25.88 | 349,775 | +0.07(+0.27%) |
Apr 21, 2006 | 26.41 | 26.41 | 25.68 | 25.81 | 522,469 | -0.44(-1.68%) |
Apr 20, 2006 | 25.99 | 26.29 | 25.81 | 26.25 | 390,409 | -0.13(-0.49%) |
Apr 19, 2006 | 26.07 | 26.42 | 25.49 | 26.38 | 914,725 | +0.05(+0.20%) |
Apr 18, 2006 | 25.06 | 26.59 | 25.04 | 26.33 | 1,095,269 | +1.35(+5.41%) |
Apr 17, 2006 | 25.47 | 25.47 | 24.88 | 24.97 | 645,872 | -0.55(-2.14%) |
Apr 13, 2006 | 24.70 | 25.76 | 24.65 | 25.52 | 660,878 | +0.82(+3.33%) |
Apr 12, 2006 | 24.53 | 24.85 | 24.35 | 24.70 | 1,032,356 | -0.03(-0.11%) |
Apr 11, 2006 | 24.83 | 24.83 | 24.42 | 24.72 | 1,963,820 | -1.26(-4.83%) |
Apr 10, 2006 | 26.51 | 26.51 | 25.45 | 25.98 | 992,184 | -0.28(-1.06%) |
Apr 07, 2006 | 26.72 | 27.52 | 26.03 | 26.26 | 1,353,503 | -0.82(-3.04%) |
Apr 06, 2006 | 25.60 | 27.95 | 25.58 | 27.08 | 1,867,776 | +1.21(+4.69%) |
Apr 05, 2006 | 25.90 | 26.14 | 25.42 | 25.87 | 995,993 | -0.12(-0.47%) |
Apr 04, 2006 | 25.64 | 25.99 | 25.39 | 25.99 | 1,386,518 | +0.48(+1.87%) |