Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.57 | 23.70 | 23.50 | 23.56 | 3,288,513 | -0.02(-0.08%) |
Jun 29, 2006 | 23.76 | 23.92 | 23.44 | 23.58 | 5,323,953 | -0.18(-0.74%) |
Jun 28, 2006 | 23.64 | 23.90 | 23.62 | 23.76 | 3,162,891 | -0.02(-0.10%) |
Jun 27, 2006 | 23.88 | 24.20 | 23.60 | 23.78 | 3,736,217 | -0.06(-0.25%) |
Jun 26, 2006 | 23.66 | 23.97 | 23.66 | 23.84 | 1,466,085 | +0.18(+0.74%) |
Jun 23, 2006 | 23.64 | 23.89 | 23.52 | 23.67 | 1,760,693 | +0.02(+0.08%) |
Jun 22, 2006 | 23.82 | 23.82 | 23.47 | 23.65 | 2,254,408 | -0.13(-0.56%) |
Jun 21, 2006 | 23.90 | 24.02 | 23.74 | 23.78 | 3,675,144 | +0.03(+0.13%) |
Jun 20, 2006 | 24.00 | 24.18 | 23.64 | 23.75 | 3,169,677 | -0.25(-1.03%) |
Jun 19, 2006 | 24.53 | 24.61 | 23.76 | 24.00 | 3,031,477 | -0.51(-2.07%) |
Jun 16, 2006 | 24.08 | 24.60 | 24.04 | 24.51 | 4,249,960 | +0.43(+1.78%) |
Jun 15, 2006 | 23.56 | 24.14 | 23.52 | 24.08 | 4,290,013 | +0.92(+3.99%) |
Jun 14, 2006 | 23.17 | 23.34 | 22.90 | 23.15 | 2,544,878 | -0.02(-0.08%) |
Jun 13, 2006 | 23.66 | 23.86 | 23.12 | 23.17 | 3,829,234 | -0.48(-2.02%) |
Jun 12, 2006 | 24.06 | 24.08 | 23.48 | 23.65 | 4,512,127 | -0.39(-1.63%) |
Jun 09, 2006 | 23.82 | 24.15 | 23.74 | 24.04 | 1,985,289 | +0.10(+0.40%) |
Jun 08, 2006 | 23.81 | 24.08 | 23.62 | 23.94 | 3,152,795 | +0.14(+0.61%) |
Jun 07, 2006 | 23.90 | 24.08 | 23.73 | 23.80 | 2,183,074 | -0.01(-0.03%) |
Jun 06, 2006 | 24.02 | 24.08 | 23.58 | 23.81 | 2,729,752 | -0.22(-0.91%) |
Jun 05, 2006 | 24.32 | 24.40 | 23.96 | 24.02 | 3,365,310 | -0.33(-1.36%) |
Jun 02, 2006 | 24.04 | 24.51 | 23.76 | 24.36 | 3,065,737 | +0.39(+1.61%) |
Jun 01, 2006 | 23.71 | 24.02 | 23.65 | 23.97 | 1,993,730 | +0.26(+1.10%) |
May 31, 2006 | 23.29 | 24.01 | 23.19 | 23.71 | 3,680,440 | +0.52(+2.24%) |
May 30, 2006 | 23.41 | 23.63 | 23.13 | 23.19 | 3,277,921 | -0.19(-0.83%) |
May 26, 2006 | 23.35 | 23.44 | 23.17 | 23.38 | 2,570,863 | +0.17(+0.73%) |
May 25, 2006 | 23.47 | 23.51 | 23.16 | 23.21 | 3,810,200 | -0.14(-0.60%) |
May 24, 2006 | 23.35 | 23.65 | 23.08 | 23.35 | 3,047,862 | -0.08(-0.36%) |
May 23, 2006 | 24.10 | 24.22 | 23.43 | 23.44 | 2,017,233 | -0.59(-2.44%) |
May 22, 2006 | 23.62 | 24.17 | 23.56 | 24.02 | 3,480,008 | +0.29(+1.22%) |
May 19, 2006 | 23.81 | 24.00 | 23.54 | 23.73 | 3,801,097 | +0.11(+0.46%) |
May 18, 2006 | 23.63 | 23.89 | 23.49 | 23.62 | 2,842,464 | -0.02(-0.08%) |
May 17, 2006 | 24.19 | 24.44 | 23.62 | 23.64 | 4,296,137 | -0.69(-2.83%) |
May 16, 2006 | 24.46 | 24.56 | 24.23 | 24.33 | 2,264,504 | -0.02(-0.07%) |
May 15, 2006 | 24.35 | 24.58 | 24.16 | 24.35 | 2,707,077 | -0.10(-0.40%) |
May 12, 2006 | 24.68 | 24.82 | 24.42 | 24.45 | 2,544,381 | -0.33(-1.32%) |
May 11, 2006 | 24.77 | 24.83 | 24.42 | 24.77 | 3,233,564 | +0.03(+0.12%) |
May 10, 2006 | 23.96 | 24.77 | 23.93 | 24.74 | 3,621,519 | +0.71(+2.94%) |
May 09, 2006 | 24.11 | 24.22 | 23.85 | 24.03 | 4,091,732 | -0.22(-0.92%) |
May 08, 2006 | 24.26 | 24.52 | 24.03 | 24.26 | 4,870,787 | -0.57(-2.29%) |
May 05, 2006 | 24.22 | 24.83 | 24.20 | 24.83 | 2,517,569 | +0.76(+3.16%) |
May 04, 2006 | 24.41 | 24.45 | 23.97 | 24.07 | 2,487,777 | -0.21(-0.87%) |
May 03, 2006 | 23.84 | 24.32 | 23.83 | 24.28 | 3,833,206 | +0.39(+1.64%) |
May 02, 2006 | 23.88 | 23.97 | 23.44 | 23.88 | 6,416,483 | +0.11(+0.46%) |
May 01, 2006 | 24.44 | 24.47 | 23.67 | 23.77 | 3,237,205 | -0.64(-2.62%) |
Apr 28, 2006 | 24.39 | 24.49 | 24.02 | 24.42 | 2,181,087 | +0.00(+0.00%) |
Apr 27, 2006 | 23.93 | 24.51 | 23.88 | 24.42 | 2,439,779 | +0.31(+1.28%) |
Apr 26, 2006 | 24.47 | 24.52 | 23.97 | 24.11 | 2,005,978 | -0.37(-1.51%) |
Apr 25, 2006 | 24.64 | 24.65 | 24.09 | 24.48 | 1,677,276 | -0.18(-0.71%) |
Apr 24, 2006 | 24.44 | 24.74 | 24.18 | 24.65 | 2,125,807 | +0.10(+0.39%) |
Apr 21, 2006 | 24.65 | 24.69 | 24.38 | 24.55 | 1,839,972 | +0.04(+0.15%) |
Apr 20, 2006 | 24.29 | 24.75 | 24.29 | 24.52 | 1,517,228 | +0.19(+0.80%) |
Apr 19, 2006 | 24.32 | 24.47 | 24.17 | 24.32 | 1,437,286 | +0.02(+0.10%) |
Apr 18, 2006 | 23.29 | 24.39 | 23.32 | 24.30 | 5,610,781 | +1.02(+4.36%) |
Apr 17, 2006 | 23.42 | 23.53 | 23.17 | 23.29 | 2,644,018 | -0.19(-0.80%) |
Apr 13, 2006 | 23.77 | 23.68 | 23.39 | 23.47 | 2,552,160 | -0.30(-1.25%) |
Apr 12, 2006 | 23.84 | 23.93 | 23.71 | 23.77 | 1,784,029 | -0.13(-0.56%) |
Apr 11, 2006 | 24.41 | 24.51 | 23.80 | 23.90 | 2,625,481 | -0.50(-2.06%) |
Apr 10, 2006 | 24.46 | 24.75 | 24.37 | 24.40 | 1,681,082 | +0.05(+0.22%) |
Apr 07, 2006 | 24.91 | 25.04 | 24.31 | 24.35 | 2,321,936 | -0.57(-2.28%) |
Apr 06, 2006 | 25.27 | 25.27 | 24.82 | 24.92 | 2,331,701 | -0.44(-1.74%) |
Apr 05, 2006 | 25.07 | 25.52 | 25.07 | 25.36 | 2,708,733 | +0.21(+0.82%) |
Apr 04, 2006 | 24.84 | 25.18 | 24.68 | 25.15 | 2,738,193 | +0.31(+1.24%) |