Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.42 | 23.66 | 23.42 | 23.53 | 1,686,490 | +0.13(+0.57%) |
Jun 29, 2006 | 23.20 | 23.42 | 23.14 | 23.40 | 808,934 | +0.40(+1.73%) |
Jun 28, 2006 | 23.07 | 23.14 | 22.90 | 23.00 | 618,876 | +0.00(+0.00%) |
Jun 27, 2006 | 23.17 | 23.24 | 22.95 | 23.00 | 865,476 | -0.24(-1.04%) |
Jun 26, 2006 | 23.32 | 23.29 | 23.17 | 23.24 | 967,509 | -0.09(-0.37%) |
Jun 23, 2006 | 23.24 | 23.44 | 23.19 | 23.33 | 2,497,224 | +0.02(+0.10%) |
Jun 22, 2006 | 23.47 | 23.47 | 23.24 | 23.31 | 478,421 | -0.13(-0.56%) |
Jun 21, 2006 | 23.31 | 23.54 | 23.31 | 23.44 | 598,701 | +0.12(+0.50%) |
Jun 20, 2006 | 23.44 | 23.44 | 23.29 | 23.32 | 609,239 | -0.09(-0.37%) |
Jun 19, 2006 | 23.62 | 23.66 | 23.34 | 23.41 | 1,230,814 | -0.18(-0.76%) |
Jun 16, 2006 | 23.59 | 23.72 | 23.55 | 23.59 | 1,032,018 | -0.12(-0.49%) |
Jun 15, 2006 | 23.45 | 23.80 | 23.41 | 23.70 | 1,253,559 | +0.29(+1.23%) |
Jun 14, 2006 | 23.30 | 23.47 | 23.30 | 23.42 | 1,314,599 | +0.04(+0.17%) |
Jun 13, 2006 | 23.46 | 23.63 | 23.36 | 23.38 | 1,271,164 | -0.06(-0.27%) |
Jun 12, 2006 | 23.69 | 23.77 | 23.44 | 23.44 | 981,516 | -0.24(-1.02%) |
Jun 09, 2006 | 23.74 | 23.87 | 23.68 | 23.68 | 1,017,111 | -0.17(-0.72%) |
Jun 08, 2006 | 23.84 | 23.92 | 23.58 | 23.85 | 2,826,195 | +0.04(+0.16%) |
Jun 07, 2006 | 23.77 | 24.02 | 23.72 | 23.81 | 1,877,448 | +0.11(+0.46%) |
Jun 06, 2006 | 23.71 | 23.81 | 23.58 | 23.70 | 3,890,211 | +0.04(+0.16%) |
Jun 05, 2006 | 23.93 | 23.96 | 23.65 | 23.66 | 1,128,525 | -0.37(-1.55%) |
Jun 02, 2006 | 24.05 | 24.07 | 23.90 | 24.04 | 1,246,106 | +0.09(+0.39%) |
Jun 01, 2006 | 23.71 | 23.95 | 23.66 | 23.94 | 1,125,955 | +0.33(+1.42%) |
May 31, 2006 | 23.49 | 23.63 | 23.45 | 23.61 | 1,504,785 | +0.15(+0.63%) |
May 30, 2006 | 23.61 | 23.67 | 23.42 | 23.46 | 1,855,474 | -0.31(-1.31%) |
May 26, 2006 | 23.73 | 23.82 | 23.65 | 23.77 | 2,487,587 | +0.13(+0.56%) |
May 25, 2006 | 23.59 | 23.67 | 23.49 | 23.64 | 682,358 | +0.22(+0.93%) |
May 24, 2006 | 23.39 | 23.49 | 23.18 | 23.42 | 2,191,898 | +0.07(+0.30%) |
May 23, 2006 | 23.54 | 23.56 | 23.35 | 23.35 | 2,925,015 | -0.11(-0.46%) |
May 22, 2006 | 23.47 | 23.67 | 23.45 | 23.46 | 1,122,228 | -0.10(-0.43%) |
May 19, 2006 | 23.73 | 23.73 | 23.45 | 23.56 | 1,402,110 | -0.13(-0.56%) |
May 18, 2006 | 23.84 | 23.84 | 23.68 | 23.70 | 1,655,778 | -0.10(-0.43%) |
May 17, 2006 | 23.96 | 24.13 | 23.78 | 23.80 | 4,317,360 | -0.25(-1.04%) |
May 16, 2006 | 23.97 | 24.12 | 23.95 | 24.05 | 2,323,615 | +0.06(+0.26%) |
May 15, 2006 | 23.70 | 23.98 | 23.66 | 23.98 | 2,889,934 | +0.33(+1.41%) |
May 12, 2006 | 23.64 | 23.78 | 23.63 | 23.65 | 1,806,899 | -0.05(-0.23%) |
May 11, 2006 | 23.77 | 23.85 | 23.66 | 23.70 | 2,082,541 | -0.05(-0.20%) |
May 10, 2006 | 23.74 | 23.86 | 23.73 | 23.75 | 2,930,798 | -0.02(-0.10%) |
May 09, 2006 | 23.88 | 23.94 | 23.74 | 23.77 | 4,083,096 | -0.17(-0.71%) |
May 08, 2006 | 23.90 | 23.98 | 23.89 | 23.94 | 3,971,940 | -0.01(-0.03%) |
May 05, 2006 | 23.84 | 23.99 | 23.77 | 23.95 | 1,529,201 | +0.23(+0.98%) |
May 04, 2006 | 24.36 | 24.36 | 23.64 | 23.72 | 1,896,467 | +0.08(+0.33%) |
May 03, 2006 | 23.78 | 23.85 | 23.63 | 23.64 | 2,831,079 | -0.26(-1.11%) |
May 02, 2006 | 23.94 | 23.99 | 23.84 | 23.91 | 1,016,854 | +0.00(+0.00%) |
May 01, 2006 | 24.07 | 24.15 | 23.90 | 23.91 | 1,308,945 | -0.21(-0.87%) |
Apr 28, 2006 | 23.87 | 24.11 | 23.87 | 24.12 | 3,150,926 | +0.24(+1.01%) |
Apr 27, 2006 | 23.93 | 24.01 | 23.80 | 23.87 | 5,743,886 | -0.13(-0.55%) |
Apr 26, 2006 | 23.98 | 24.12 | 23.92 | 24.01 | 2,817,200 | +0.00(+0.00%) |
Apr 25, 2006 | 24.13 | 24.15 | 23.93 | 24.01 | 3,526,030 | -0.15(-0.61%) |
Apr 24, 2006 | 23.87 | 24.20 | 23.87 | 24.15 | 2,081,384 | -0.09(-0.39%) |
Apr 21, 2006 | 24.44 | 24.44 | 24.15 | 24.25 | 1,500,802 | -0.05(-0.22%) |
Apr 20, 2006 | 24.13 | 24.33 | 24.08 | 24.30 | 4,492,383 | +0.22(+0.90%) |
Apr 19, 2006 | 24.21 | 24.21 | 23.99 | 24.08 | 1,806,642 | -0.14(-0.58%) |
Apr 18, 2006 | 24.11 | 24.24 | 24.03 | 24.22 | 9,832,638 | +0.23(+0.94%) |
Apr 17, 2006 | 24.15 | 24.15 | 23.91 | 24.00 | 1,955,064 | -0.14(-0.58%) |
Apr 13, 2006 | 24.19 | 24.18 | 24.04 | 24.14 | 2,267,844 | -0.05(-0.22%) |
Apr 12, 2006 | 24.05 | 24.19 | 24.01 | 24.19 | 5,419,670 | +0.16(+0.68%) |
Apr 11, 2006 | 24.30 | 24.30 | 23.91 | 24.03 | 2,946,989 | -0.26(-1.09%) |
Apr 10, 2006 | 24.36 | 24.36 | 24.14 | 24.29 | 2,425,776 | -0.05(-0.19%) |
Apr 07, 2006 | 24.70 | 24.74 | 24.32 | 24.34 | 2,355,613 | -0.30(-1.20%) |
Apr 06, 2006 | 24.80 | 24.80 | 24.52 | 24.64 | 2,848,041 | -0.19(-0.75%) |
Apr 05, 2006 | 24.80 | 24.93 | 24.79 | 24.82 | 2,452,890 | -0.08(-0.31%) |
Apr 04, 2006 | 24.80 | 24.96 | 24.78 | 24.90 | 3,236,895 | +0.03(+0.13%) |