Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.06 | 22.52 | 22.06 | 22.47 | 3,328,292 | +0.40(+1.84%) |
Jun 29, 2006 | 21.38 | 22.11 | 21.16 | 22.06 | 3,807,220 | +1.02(+4.85%) |
Jun 28, 2006 | 21.25 | 21.33 | 20.61 | 21.04 | 2,702,933 | -0.17(-0.81%) |
Jun 27, 2006 | 21.12 | 21.30 | 21.01 | 21.21 | 2,192,790 | +0.03(+0.16%) |
Jun 26, 2006 | 21.16 | 21.34 | 21.13 | 21.18 | 1,652,659 | -0.01(-0.03%) |
Jun 23, 2006 | 21.36 | 21.40 | 21.13 | 21.18 | 2,175,955 | -0.21(-0.99%) |
Jun 22, 2006 | 21.29 | 21.66 | 21.12 | 21.40 | 4,148,309 | +0.13(+0.59%) |
Jun 21, 2006 | 20.96 | 21.65 | 20.96 | 21.27 | 7,513,780 | +0.99(+4.89%) |
Jun 20, 2006 | 20.27 | 20.44 | 20.04 | 20.28 | 2,876,547 | -0.06(-0.28%) |
Jun 19, 2006 | 20.56 | 20.68 | 20.25 | 20.33 | 1,712,986 | -0.22(-1.08%) |
Jun 16, 2006 | 20.67 | 20.80 | 20.36 | 20.56 | 2,177,358 | -0.15(-0.72%) |
Jun 15, 2006 | 20.06 | 20.77 | 20.06 | 20.71 | 2,212,081 | +0.68(+3.39%) |
Jun 14, 2006 | 19.39 | 20.04 | 19.30 | 20.03 | 2,792,721 | +0.60(+3.08%) |
Jun 13, 2006 | 19.85 | 19.94 | 19.34 | 19.43 | 2,647,693 | -0.47(-2.38%) |
Jun 12, 2006 | 20.31 | 20.50 | 19.79 | 19.90 | 2,176,306 | -0.42(-2.05%) |
Jun 09, 2006 | 20.32 | 20.71 | 20.29 | 20.32 | 2,118,259 | +0.06(+0.28%) |
Jun 08, 2006 | 20.09 | 20.30 | 19.87 | 20.26 | 2,931,787 | +0.19(+0.94%) |
Jun 07, 2006 | 20.11 | 20.37 | 19.95 | 20.07 | 2,526,163 | -0.04(-0.20%) |
Jun 06, 2006 | 20.11 | 20.23 | 19.90 | 20.11 | 1,913,956 | +0.03(+0.17%) |
Jun 05, 2006 | 20.25 | 20.32 | 20.07 | 20.08 | 3,618,174 | -0.17(-0.84%) |
Jun 02, 2006 | 20.22 | 20.49 | 20.00 | 20.25 | 2,564,043 | +0.06(+0.28%) |
Jun 01, 2006 | 20.24 | 20.28 | 20.09 | 20.19 | 3,030,870 | +0.00(+0.00%) |
May 31, 2006 | 20.60 | 20.60 | 20.02 | 20.19 | 4,318,065 | -0.41(-1.99%) |
May 30, 2006 | 20.82 | 20.82 | 20.53 | 20.60 | 1,313,675 | -0.22(-1.04%) |
May 26, 2006 | 20.86 | 20.91 | 20.77 | 20.82 | 1,587,072 | +0.10(+0.47%) |
May 25, 2006 | 21.16 | 21.16 | 20.52 | 20.72 | 3,857,901 | +0.46(+2.28%) |
May 24, 2006 | 20.32 | 20.61 | 19.96 | 20.26 | 3,392,301 | -0.10(-0.48%) |
May 23, 2006 | 21.06 | 21.09 | 20.32 | 20.36 | 3,061,559 | -0.60(-2.88%) |
May 22, 2006 | 20.30 | 21.05 | 20.27 | 20.96 | 3,179,932 | +0.29(+1.41%) |
May 19, 2006 | 20.96 | 21.04 | 20.65 | 20.67 | 3,139,948 | -0.21(-0.98%) |
May 18, 2006 | 20.80 | 21.17 | 20.77 | 20.88 | 2,164,732 | +0.13(+0.63%) |
May 17, 2006 | 21.15 | 21.29 | 20.73 | 20.75 | 2,521,428 | -0.55(-2.57%) |
May 16, 2006 | 21.35 | 21.44 | 21.17 | 21.29 | 2,226,636 | -0.03(-0.13%) |
May 15, 2006 | 21.00 | 21.36 | 20.88 | 21.32 | 2,634,014 | +0.33(+1.58%) |
May 12, 2006 | 21.43 | 21.43 | 20.90 | 20.99 | 3,666,576 | -0.50(-2.33%) |
May 11, 2006 | 21.84 | 21.89 | 21.30 | 21.49 | 2,471,273 | -0.52(-2.38%) |
May 10, 2006 | 21.62 | 22.07 | 21.15 | 22.02 | 4,230,732 | +0.05(+0.23%) |
May 09, 2006 | 22.31 | 22.34 | 21.90 | 21.97 | 2,085,115 | -0.40(-1.78%) |
May 08, 2006 | 21.81 | 22.44 | 21.61 | 22.36 | 3,868,774 | +0.07(+0.33%) |
May 05, 2006 | 22.42 | 22.50 | 22.12 | 22.29 | 2,843,227 | -0.13(-0.56%) |
May 04, 2006 | 22.36 | 22.64 | 22.35 | 22.42 | 1,704,919 | +0.08(+0.36%) |
May 03, 2006 | 22.24 | 22.39 | 22.16 | 22.34 | 2,701,180 | +0.29(+1.32%) |
May 02, 2006 | 22.22 | 22.22 | 21.87 | 22.05 | 2,447,599 | -0.17(-0.77%) |
May 01, 2006 | 22.58 | 22.59 | 22.15 | 22.22 | 3,363,191 | -0.36(-1.62%) |
Apr 28, 2006 | 22.72 | 22.82 | 22.55 | 22.58 | 2,169,291 | -0.18(-0.80%) |
Apr 27, 2006 | 22.42 | 22.89 | 22.38 | 22.76 | 1,891,860 | +0.34(+1.53%) |
Apr 26, 2006 | 22.93 | 22.94 | 22.40 | 22.42 | 2,608,235 | -0.51(-2.21%) |
Apr 25, 2006 | 23.16 | 23.19 | 22.83 | 22.93 | 2,011,285 | -0.23(-0.99%) |
Apr 24, 2006 | 23.19 | 23.23 | 22.97 | 23.16 | 1,459,580 | -0.04(-0.17%) |
Apr 21, 2006 | 23.23 | 23.56 | 23.05 | 23.20 | 3,105,752 | -0.03(-0.12%) |
Apr 20, 2006 | 22.36 | 23.40 | 22.26 | 23.23 | 4,062,905 | +0.93(+4.17%) |
Apr 19, 2006 | 22.72 | 22.79 | 22.26 | 22.30 | 2,636,118 | -0.35(-1.54%) |
Apr 18, 2006 | 22.33 | 22.68 | 21.84 | 22.64 | 3,625,891 | +0.31(+1.40%) |
Apr 17, 2006 | 22.55 | 22.56 | 22.27 | 22.33 | 1,446,778 | -0.26(-1.14%) |
Apr 13, 2006 | 22.34 | 22.64 | 22.30 | 22.59 | 2,142,635 | +0.25(+1.12%) |
Apr 12, 2006 | 22.38 | 22.40 | 22.15 | 22.34 | 2,277,668 | -0.05(-0.20%) |
Apr 11, 2006 | 22.56 | 22.60 | 22.27 | 22.38 | 3,284,977 | -0.26(-1.16%) |
Apr 10, 2006 | 22.96 | 22.97 | 22.59 | 22.64 | 3,646,759 | -0.34(-1.49%) |
Apr 07, 2006 | 23.07 | 23.32 | 22.79 | 22.99 | 1,601,628 | -0.07(-0.32%) |
Apr 06, 2006 | 22.98 | 23.09 | 22.70 | 23.06 | 1,741,571 | -0.05(-0.20%) |
Apr 05, 2006 | 23.18 | 23.21 | 22.93 | 23.11 | 1,416,791 | -0.09(-0.39%) |
Apr 04, 2006 | 23.03 | 23.37 | 22.99 | 23.20 | 2,530,372 | -0.04(-0.17%) |