Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.62 | 23.14 | 22.46 | 22.48 | 11,818,544 | +0.03(+0.12%) |
Jun 29, 2006 | 21.67 | 22.54 | 21.67 | 22.45 | 13,601,111 | +1.06(+4.97%) |
Jun 28, 2006 | 21.74 | 21.80 | 21.35 | 21.39 | 12,811,334 | -0.36(-1.66%) |
Jun 27, 2006 | 21.74 | 21.93 | 21.73 | 21.75 | 6,867,454 | -0.10(-0.46%) |
Jun 26, 2006 | 21.81 | 21.94 | 21.69 | 21.85 | 5,689,890 | +0.04(+0.18%) |
Jun 23, 2006 | 21.77 | 22.08 | 21.74 | 21.81 | 5,635,025 | +0.03(+0.15%) |
Jun 22, 2006 | 22.21 | 22.34 | 21.73 | 21.77 | 7,833,035 | -0.57(-2.54%) |
Jun 21, 2006 | 21.97 | 22.44 | 21.97 | 22.34 | 10,331,528 | +0.29(+1.33%) |
Jun 20, 2006 | 22.07 | 22.15 | 21.87 | 22.05 | 7,629,125 | +0.07(+0.33%) |
Jun 19, 2006 | 22.15 | 22.24 | 21.91 | 21.97 | 6,173,204 | -0.19(-0.88%) |
Jun 16, 2006 | 22.28 | 22.31 | 22.03 | 22.17 | 9,036,761 | -0.14(-0.63%) |
Jun 15, 2006 | 22.01 | 22.43 | 21.83 | 22.31 | 9,919,672 | +0.33(+1.52%) |
Jun 14, 2006 | 21.41 | 22.05 | 21.39 | 21.97 | 11,744,694 | +0.61(+2.85%) |
Jun 13, 2006 | 22.07 | 22.39 | 21.22 | 21.37 | 11,448,098 | -0.66(-3.01%) |
Jun 12, 2006 | 22.41 | 22.49 | 21.96 | 22.03 | 7,975,503 | -0.30(-1.35%) |
Jun 09, 2006 | 22.51 | 22.66 | 22.33 | 22.33 | 6,176,492 | -0.21(-0.92%) |
Jun 08, 2006 | 22.46 | 22.57 | 22.06 | 22.54 | 12,662,587 | +0.25(+1.11%) |
Jun 07, 2006 | 22.41 | 22.59 | 22.28 | 22.29 | 7,580,241 | +0.01(+0.03%) |
Jun 06, 2006 | 22.24 | 22.44 | 21.95 | 22.28 | 8,641,200 | +0.11(+0.48%) |
Jun 05, 2006 | 22.42 | 22.45 | 22.13 | 22.17 | 6,558,749 | -0.24(-1.07%) |
Jun 02, 2006 | 22.44 | 22.60 | 22.24 | 22.42 | 6,612,716 | -0.11(-0.50%) |
Jun 01, 2006 | 22.05 | 22.57 | 22.05 | 22.53 | 10,084,564 | +0.34(+1.54%) |
May 31, 2006 | 21.93 | 22.26 | 21.89 | 22.19 | 9,097,754 | +0.30(+1.38%) |
May 30, 2006 | 21.94 | 22.13 | 21.82 | 21.89 | 6,731,265 | -0.13(-0.61%) |
May 26, 2006 | 22.31 | 22.31 | 21.99 | 22.02 | 9,221,535 | -0.23(-1.02%) |
May 25, 2006 | 22.17 | 22.26 | 21.99 | 22.25 | 10,655,930 | +0.21(+0.94%) |
May 24, 2006 | 22.50 | 22.53 | 21.93 | 22.04 | 14,533,953 | -0.39(-1.73%) |
May 23, 2006 | 22.76 | 22.83 | 22.43 | 22.43 | 7,803,286 | -0.33(-1.47%) |
May 22, 2006 | 22.80 | 22.84 | 22.42 | 22.76 | 11,044,465 | -0.08(-0.35%) |
May 19, 2006 | 23.18 | 23.23 | 22.72 | 22.84 | 9,347,559 | -0.19(-0.84%) |
May 18, 2006 | 23.30 | 23.39 | 23.02 | 23.04 | 8,035,001 | -0.08(-0.35%) |
May 17, 2006 | 23.10 | 23.25 | 23.03 | 23.12 | 9,825,341 | -0.09(-0.40%) |
May 16, 2006 | 23.45 | 23.49 | 23.19 | 23.21 | 4,964,246 | -0.18(-0.77%) |
May 15, 2006 | 23.33 | 23.41 | 23.15 | 23.39 | 6,078,424 | +0.06(+0.26%) |
May 12, 2006 | 23.66 | 23.76 | 23.33 | 23.33 | 8,068,339 | -0.31(-1.33%) |
May 11, 2006 | 24.05 | 24.05 | 23.56 | 23.65 | 7,366,464 | -0.41(-1.70%) |
May 10, 2006 | 23.92 | 24.07 | 23.88 | 24.05 | 7,196,041 | +0.09(+0.36%) |
May 09, 2006 | 23.88 | 24.03 | 23.79 | 23.97 | 8,869,627 | +0.29(+1.24%) |
May 08, 2006 | 23.55 | 23.67 | 23.55 | 23.67 | 6,037,762 | +0.12(+0.51%) |
May 05, 2006 | 23.33 | 23.58 | 23.31 | 23.55 | 9,580,171 | +0.24(+1.03%) |
May 04, 2006 | 23.31 | 23.47 | 23.28 | 23.31 | 6,945,788 | -0.01(-0.03%) |
May 03, 2006 | 23.06 | 23.33 | 22.96 | 23.32 | 6,686,267 | +0.30(+1.31%) |
May 02, 2006 | 23.01 | 23.10 | 22.89 | 23.02 | 5,942,983 | +0.03(+0.12%) |
May 01, 2006 | 23.17 | 23.25 | 22.95 | 22.99 | 6,061,532 | -0.13(-0.58%) |
Apr 28, 2006 | 23.14 | 23.23 | 22.94 | 23.12 | 6,924,261 | -0.03(-0.14%) |
Apr 27, 2006 | 22.64 | 23.18 | 22.64 | 23.16 | 7,271,835 | +0.34(+1.49%) |
Apr 26, 2006 | 22.68 | 22.83 | 22.55 | 22.82 | 6,306,104 | +0.17(+0.77%) |
Apr 25, 2006 | 22.78 | 22.86 | 22.62 | 22.64 | 10,634,851 | -0.27(-1.20%) |
Apr 24, 2006 | 22.98 | 23.04 | 22.80 | 22.92 | 8,502,021 | -0.23(-0.98%) |
Apr 21, 2006 | 23.33 | 23.41 | 22.98 | 23.14 | 9,448,766 | -0.32(-1.37%) |
Apr 20, 2006 | 23.11 | 23.49 | 23.11 | 23.47 | 7,483,817 | +0.35(+1.53%) |
Apr 19, 2006 | 22.96 | 23.31 | 22.96 | 23.11 | 5,095,651 | +0.05(+0.20%) |
Apr 18, 2006 | 22.96 | 23.20 | 22.82 | 23.06 | 8,134,116 | +0.11(+0.47%) |
Apr 17, 2006 | 23.27 | 23.30 | 22.78 | 22.96 | 9,420,661 | -0.35(-1.52%) |
Apr 13, 2006 | 23.54 | 23.74 | 23.21 | 23.31 | 16,012,897 | -0.23(-0.97%) |
Apr 12, 2006 | 23.66 | 23.69 | 23.39 | 23.54 | 9,439,348 | -0.24(-1.01%) |
Apr 11, 2006 | 23.67 | 23.79 | 23.54 | 23.78 | 8,260,887 | +0.13(+0.57%) |
Apr 10, 2006 | 23.41 | 23.71 | 23.38 | 23.65 | 9,133,782 | +0.31(+1.35%) |
Apr 07, 2006 | 23.16 | 23.41 | 23.06 | 23.33 | 7,051,331 | +0.19(+0.81%) |
Apr 06, 2006 | 23.06 | 23.35 | 23.06 | 23.14 | 6,030,287 | -0.14(-0.60%) |
Apr 05, 2006 | 23.11 | 23.34 | 23.03 | 23.29 | 8,472,571 | +0.10(+0.43%) |
Apr 04, 2006 | 23.23 | 23.35 | 23.12 | 23.18 | 6,402,826 | -0.05(-0.20%) |