Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 23.35 | 23.50 | 22.95 | 23.22 | 364,800 | +0.05(+0.22%) |
Jun 29, 2006 | 22.45 | 23.23 | 22.45 | 23.17 | 372,800 | +0.80(+3.58%) |
Jun 28, 2006 | 22.40 | 22.47 | 22.20 | 22.37 | 334,800 | +0.02(+0.09%) |
Jun 27, 2006 | 22.27 | 22.46 | 22.23 | 22.35 | 582,000 | +0.05(+0.22%) |
Jun 26, 2006 | 22.30 | 22.37 | 22.10 | 22.30 | 517,000 | +0.11(+0.50%) |
Jun 23, 2006 | 22.14 | 22.41 | 21.71 | 22.19 | 543,800 | +0.05(+0.23%) |
Jun 22, 2006 | 21.90 | 22.19 | 21.82 | 22.14 | 749,600 | -0.12(-0.54%) |
Jun 21, 2006 | 21.55 | 22.36 | 21.49 | 22.26 | 692,200 | +0.71(+3.29%) |
Jun 20, 2006 | 21.10 | 21.70 | 21.10 | 21.55 | 506,100 | +0.11(+0.51%) |
Jun 19, 2006 | 22.15 | 22.15 | 21.35 | 21.44 | 399,400 | -0.65(-2.94%) |
Jun 16, 2006 | 22.60 | 22.66 | 21.95 | 22.09 | 527,300 | -0.68(-2.99%) |
Jun 15, 2006 | 22.53 | 22.80 | 22.47 | 22.77 | 1,000,400 | +0.62(+2.80%) |
Jun 14, 2006 | 21.50 | 22.55 | 21.24 | 22.15 | 1,455,000 | +1.02(+4.83%) |
Jun 13, 2006 | 20.65 | 21.23 | 20.12 | 21.13 | 2,692,400 | +0.16(+0.76%) |
Jun 12, 2006 | 22.59 | 23.21 | 20.86 | 20.97 | 1,747,200 | -1.88(-8.23%) |
Jun 09, 2006 | 22.92 | 23.15 | 22.51 | 22.85 | 668,900 | -0.08(-0.35%) |
Jun 08, 2006 | 22.70 | 22.94 | 22.17 | 22.93 | 887,000 | -0.16(-0.69%) |
Jun 07, 2006 | 23.78 | 23.80 | 23.00 | 23.09 | 687,000 | -0.71(-2.98%) |
Jun 06, 2006 | 24.28 | 24.38 | 23.67 | 23.80 | 453,400 | -0.55(-2.26%) |
Jun 05, 2006 | 24.76 | 24.97 | 24.25 | 24.35 | 553,100 | -0.38(-1.54%) |
Jun 02, 2006 | 24.99 | 24.99 | 24.60 | 24.73 | 567,100 | -0.06(-0.24%) |
Jun 01, 2006 | 24.50 | 24.85 | 24.13 | 24.79 | 649,300 | +0.26(+1.06%) |
May 31, 2006 | 24.78 | 25.22 | 24.51 | 24.53 | 445,600 | -0.20(-0.81%) |
May 30, 2006 | 25.28 | 25.35 | 24.70 | 24.73 | 431,200 | -0.78(-3.06%) |
May 26, 2006 | 25.48 | 25.57 | 25.02 | 25.51 | 404,600 | +0.03(+0.12%) |
May 25, 2006 | 24.89 | 25.72 | 24.83 | 25.48 | 554,100 | +0.74(+2.99%) |
May 24, 2006 | 24.90 | 25.29 | 24.15 | 24.74 | 870,300 | -0.24(-0.96%) |
May 23, 2006 | 25.03 | 25.50 | 24.97 | 24.98 | 478,200 | -0.05(-0.20%) |
May 22, 2006 | 26.00 | 26.00 | 24.79 | 25.03 | 418,200 | -1.10(-4.21%) |
May 19, 2006 | 26.30 | 26.35 | 25.53 | 26.13 | 338,800 | +0.22(+0.85%) |
May 18, 2006 | 26.25 | 26.29 | 25.73 | 25.91 | 696,900 | -0.42(-1.60%) |
May 17, 2006 | 26.56 | 27.00 | 26.28 | 26.33 | 645,900 | -0.33(-1.24%) |
May 16, 2006 | 26.80 | 27.12 | 26.45 | 26.66 | 308,900 | -0.04(-0.15%) |
May 15, 2006 | 26.81 | 26.97 | 26.27 | 26.70 | 434,800 | -0.30(-1.11%) |
May 12, 2006 | 27.27 | 27.35 | 26.54 | 27.00 | 742,500 | -0.38(-1.39%) |
May 11, 2006 | 28.31 | 28.31 | 27.30 | 27.38 | 637,100 | -0.95(-3.35%) |
May 10, 2006 | 28.02 | 28.45 | 27.95 | 28.33 | 525,000 | +0.32(+1.14%) |
May 09, 2006 | 27.09 | 28.24 | 26.98 | 28.01 | 819,900 | +0.91(+3.36%) |
May 08, 2006 | 27.14 | 27.44 | 26.55 | 27.10 | 1,097,300 | -0.04(-0.15%) |
May 05, 2006 | 26.00 | 28.04 | 25.97 | 27.14 | 3,240,700 | +1.56(+6.10%) |
May 04, 2006 | 25.60 | 25.75 | 25.54 | 25.58 | 962,300 | -0.02(-0.08%) |
May 03, 2006 | 25.80 | 25.81 | 25.43 | 25.60 | 553,400 | -0.27(-1.04%) |
May 02, 2006 | 25.90 | 26.06 | 25.73 | 25.87 | 1,006,100 | +0.15(+0.58%) |
May 01, 2006 | 26.05 | 26.47 | 25.72 | 25.72 | 536,400 | -0.10(-0.39%) |
Apr 28, 2006 | 24.92 | 26.08 | 24.86 | 25.82 | 718,500 | +0.73(+2.91%) |
Apr 27, 2006 | 24.90 | 26.09 | 24.90 | 25.09 | 558,300 | -0.37(-1.45%) |
Apr 26, 2006 | 25.11 | 25.66 | 25.06 | 25.46 | 334,400 | +0.38(+1.52%) |
Apr 25, 2006 | 25.26 | 25.28 | 24.84 | 25.08 | 359,900 | -0.18(-0.71%) |
Apr 24, 2006 | 25.33 | 25.55 | 25.10 | 25.26 | 276,800 | -0.07(-0.28%) |
Apr 21, 2006 | 24.82 | 25.34 | 24.68 | 25.33 | 1,017,900 | +0.41(+1.65%) |
Apr 20, 2006 | 25.27 | 25.50 | 24.75 | 24.92 | 533,400 | -0.33(-1.31%) |
Apr 19, 2006 | 25.05 | 25.34 | 24.96 | 25.25 | 836,800 | +0.30(+1.20%) |
Apr 18, 2006 | 24.81 | 25.22 | 24.65 | 24.95 | 834,300 | +0.02(+0.08%) |
Apr 17, 2006 | 25.30 | 25.42 | 24.89 | 24.93 | 628,300 | -0.47(-1.85%) |
Apr 13, 2006 | 25.37 | 25.75 | 24.92 | 25.40 | 404,700 | +0.03(+0.12%) |
Apr 12, 2006 | 25.70 | 25.70 | 25.14 | 25.37 | 443,500 | -0.33(-1.28%) |
Apr 11, 2006 | 25.79 | 25.95 | 25.55 | 25.70 | 734,200 | -0.13(-0.50%) |
Apr 10, 2006 | 26.25 | 26.28 | 25.50 | 25.83 | 726,500 | -0.50(-1.90%) |
Apr 07, 2006 | 26.28 | 26.59 | 26.01 | 26.33 | 412,400 | +0.00(+0.00%) |
Apr 06, 2006 | 26.00 | 26.37 | 25.94 | 26.33 | 1,104,500 | +0.46(+1.78%) |
Apr 05, 2006 | 25.02 | 25.89 | 24.94 | 25.87 | 608,300 | +0.87(+3.48%) |
Apr 04, 2006 | 25.01 | 25.25 | 24.91 | 25.00 | 718,300 | -0.10(-0.40%) |