Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.05 | 22.09 | 21.97 | 22.02 | 909,421 | -0.03(-0.13%) |
Jun 29, 2006 | 21.80 | 22.07 | 21.77 | 22.05 | 832,941 | +0.24(+1.11%) |
Jun 28, 2006 | 21.68 | 21.86 | 21.66 | 21.81 | 662,221 | +0.12(+0.53%) |
Jun 27, 2006 | 21.71 | 21.96 | 21.62 | 21.69 | 635,036 | -0.02(-0.10%) |
Jun 26, 2006 | 21.54 | 21.80 | 21.54 | 21.71 | 457,248 | +0.14(+0.66%) |
Jun 23, 2006 | 21.59 | 21.78 | 21.52 | 21.57 | 436,043 | -0.02(-0.10%) |
Jun 22, 2006 | 21.61 | 21.61 | 21.33 | 21.59 | 608,757 | +0.03(+0.13%) |
Jun 21, 2006 | 21.62 | 21.73 | 21.50 | 21.56 | 615,100 | -0.12(-0.56%) |
Jun 20, 2006 | 21.60 | 21.76 | 21.56 | 21.68 | 487,332 | +0.06(+0.26%) |
Jun 19, 2006 | 22.00 | 22.00 | 21.56 | 21.63 | 540,071 | -0.32(-1.46%) |
Jun 16, 2006 | 21.77 | 21.99 | 21.77 | 21.95 | 940,049 | +0.15(+0.71%) |
Jun 15, 2006 | 21.77 | 21.87 | 21.64 | 21.80 | 947,661 | +0.04(+0.18%) |
Jun 14, 2006 | 21.87 | 21.91 | 21.61 | 21.76 | 453,985 | -0.18(-0.83%) |
Jun 13, 2006 | 22.28 | 22.36 | 21.85 | 21.94 | 1,018,341 | -0.31(-1.39%) |
Jun 12, 2006 | 22.19 | 22.35 | 22.11 | 22.25 | 575,411 | +0.09(+0.42%) |
Jun 09, 2006 | 22.15 | 22.23 | 22.07 | 22.15 | 436,587 | -0.03(-0.12%) |
Jun 08, 2006 | 22.05 | 22.31 | 21.91 | 22.18 | 753,924 | +0.22(+0.98%) |
Jun 07, 2006 | 21.98 | 22.07 | 21.91 | 21.97 | 593,353 | +0.03(+0.15%) |
Jun 06, 2006 | 22.07 | 22.09 | 21.70 | 21.93 | 570,699 | -0.14(-0.63%) |
Jun 05, 2006 | 22.15 | 22.24 | 22.00 | 22.07 | 1,319,005 | -0.17(-0.74%) |
Jun 02, 2006 | 22.05 | 22.31 | 21.94 | 22.24 | 934,431 | +0.18(+0.80%) |
Jun 01, 2006 | 21.77 | 22.07 | 21.70 | 22.06 | 717,678 | +0.33(+1.50%) |
May 31, 2006 | 21.51 | 21.88 | 21.51 | 21.73 | 1,670,776 | +0.30(+1.42%) |
May 30, 2006 | 21.58 | 21.62 | 21.40 | 21.43 | 1,090,290 | -0.14(-0.67%) |
May 26, 2006 | 21.63 | 21.64 | 21.44 | 21.57 | 905,434 | +0.02(+0.08%) |
May 25, 2006 | 21.38 | 21.56 | 21.32 | 21.56 | 841,640 | +0.20(+0.96%) |
May 24, 2006 | 21.46 | 21.50 | 21.14 | 21.35 | 2,451,704 | -0.10(-0.49%) |
May 23, 2006 | 21.92 | 22.01 | 21.42 | 21.46 | 993,150 | -0.48(-2.19%) |
May 22, 2006 | 21.52 | 22.05 | 21.52 | 21.94 | 1,079,779 | +0.28(+1.27%) |
May 19, 2006 | 21.57 | 21.91 | 21.46 | 21.66 | 1,079,417 | +0.14(+0.67%) |
May 18, 2006 | 21.55 | 21.76 | 21.52 | 21.52 | 913,589 | -0.01(-0.03%) |
May 17, 2006 | 21.64 | 21.74 | 21.41 | 21.52 | 1,485,014 | -0.20(-0.94%) |
May 16, 2006 | 21.82 | 21.84 | 21.67 | 21.73 | 575,954 | -0.08(-0.38%) |
May 15, 2006 | 21.73 | 21.90 | 21.63 | 21.81 | 658,415 | +0.10(+0.48%) |
May 12, 2006 | 21.80 | 21.89 | 21.67 | 21.71 | 838,559 | -0.14(-0.63%) |
May 11, 2006 | 22.02 | 22.05 | 21.75 | 21.84 | 844,903 | -0.22(-1.00%) |
May 10, 2006 | 21.87 | 22.09 | 21.87 | 22.07 | 677,444 | +0.20(+0.91%) |
May 09, 2006 | 22.18 | 22.26 | 21.80 | 21.87 | 1,289,646 | -0.40(-1.81%) |
May 08, 2006 | 22.26 | 22.32 | 22.15 | 22.27 | 597,883 | -0.03(-0.12%) |
May 05, 2006 | 22.14 | 22.34 | 22.13 | 22.30 | 1,112,944 | +0.17(+0.77%) |
May 04, 2006 | 22.13 | 22.25 | 22.03 | 22.13 | 1,009,461 | +0.03(+0.12%) |
May 03, 2006 | 22.21 | 22.23 | 22.07 | 22.10 | 1,371,019 | -0.14(-0.64%) |
May 02, 2006 | 21.88 | 22.25 | 21.86 | 22.24 | 1,667,695 | +0.36(+1.66%) |
May 01, 2006 | 22.04 | 22.18 | 21.75 | 21.88 | 1,346,190 | -0.25(-1.12%) |
Apr 28, 2006 | 21.93 | 22.15 | 21.84 | 22.13 | 1,761,392 | +0.15(+0.70%) |
Apr 27, 2006 | 21.99 | 22.15 | 21.92 | 21.97 | 1,934,106 | -0.29(-1.29%) |
Apr 26, 2006 | 22.38 | 22.52 | 22.09 | 22.26 | 1,376,818 | -0.12(-0.52%) |
Apr 25, 2006 | 22.61 | 22.66 | 22.32 | 22.37 | 2,701,079 | -0.24(-1.05%) |
Apr 24, 2006 | 22.21 | 22.65 | 22.03 | 22.61 | 2,276,634 | +0.40(+1.79%) |
Apr 21, 2006 | 22.28 | 22.35 | 22.12 | 22.21 | 614,194 | +0.07(+0.32%) |
Apr 20, 2006 | 22.13 | 22.32 | 22.07 | 22.14 | 987,532 | +0.04(+0.17%) |
Apr 19, 2006 | 22.09 | 22.19 | 22.02 | 22.10 | 647,541 | +0.01(+0.05%) |
Apr 18, 2006 | 21.77 | 22.10 | 21.73 | 22.09 | 713,509 | +0.33(+1.50%) |
Apr 17, 2006 | 21.72 | 21.77 | 21.56 | 21.77 | 961,072 | +0.09(+0.41%) |
Apr 13, 2006 | 21.71 | 21.77 | 21.55 | 21.68 | 827,323 | -0.03(-0.15%) |
Apr 12, 2006 | 21.68 | 21.74 | 21.61 | 21.71 | 927,001 | +0.11(+0.51%) |
Apr 11, 2006 | 22.03 | 22.03 | 21.53 | 21.60 | 1,845,665 | -0.31(-1.41%) |
Apr 10, 2006 | 21.91 | 22.05 | 21.77 | 21.91 | 830,585 | +0.04(+0.18%) |
Apr 07, 2006 | 22.07 | 22.30 | 21.73 | 21.87 | 866,107 | -0.17(-0.78%) |
Apr 06, 2006 | 22.45 | 22.45 | 21.99 | 22.04 | 1,106,239 | -0.36(-1.63%) |
Apr 05, 2006 | 22.09 | 22.42 | 21.99 | 22.41 | 1,213,528 | +0.36(+1.65%) |
Apr 04, 2006 | 21.62 | 22.09 | 21.56 | 22.04 | 2,166,264 | +0.49(+2.25%) |