Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.98 | 23.13 | 22.87 | 22.97 | 3,087,750 | -0.01(-0.03%) |
Jun 29, 2006 | 22.36 | 23.01 | 22.36 | 22.98 | 4,656,687 | +0.49(+2.18%) |
Jun 28, 2006 | 22.57 | 22.58 | 22.26 | 22.49 | 2,578,959 | -0.02(-0.11%) |
Jun 27, 2006 | 22.67 | 22.94 | 22.51 | 22.51 | 3,399,969 | -0.21(-0.94%) |
Jun 26, 2006 | 22.71 | 22.80 | 22.57 | 22.73 | 2,362,505 | -0.01(-0.03%) |
Jun 23, 2006 | 22.45 | 22.88 | 22.36 | 22.73 | 2,906,579 | +0.20(+0.87%) |
Jun 22, 2006 | 22.71 | 22.71 | 22.40 | 22.54 | 4,208,659 | -0.33(-1.45%) |
Jun 21, 2006 | 22.57 | 22.94 | 22.56 | 22.87 | 3,556,219 | +0.24(+1.07%) |
Jun 20, 2006 | 22.82 | 22.92 | 22.55 | 22.63 | 3,418,730 | -0.15(-0.66%) |
Jun 19, 2006 | 22.83 | 22.92 | 22.56 | 22.78 | 4,476,356 | -0.04(-0.19%) |
Jun 16, 2006 | 22.49 | 22.94 | 22.49 | 22.82 | 4,404,111 | +0.16(+0.71%) |
Jun 15, 2006 | 21.89 | 22.74 | 21.88 | 22.66 | 3,995,846 | +0.79(+3.63%) |
Jun 14, 2006 | 21.99 | 22.26 | 21.65 | 21.87 | 6,279,947 | -0.16(-0.71%) |
Jun 13, 2006 | 22.21 | 22.38 | 21.95 | 22.02 | 4,289,584 | -0.19(-0.85%) |
Jun 12, 2006 | 23.00 | 23.00 | 22.20 | 22.21 | 3,601,022 | -0.35(-1.57%) |
Jun 09, 2006 | 22.51 | 22.85 | 22.51 | 22.57 | 3,780,513 | +0.07(+0.30%) |
Jun 08, 2006 | 22.26 | 22.59 | 21.96 | 22.50 | 5,947,006 | +0.00(+0.02%) |
Jun 07, 2006 | 23.13 | 23.34 | 22.50 | 22.50 | 4,119,334 | -0.12(-0.55%) |
Jun 06, 2006 | 22.60 | 22.74 | 22.41 | 22.62 | 3,851,357 | +0.05(+0.21%) |
Jun 05, 2006 | 22.97 | 23.13 | 22.56 | 22.57 | 3,616,423 | -0.40(-1.73%) |
Jun 02, 2006 | 23.22 | 23.35 | 22.84 | 22.97 | 3,078,509 | -0.23(-0.99%) |
Jun 01, 2006 | 22.78 | 23.20 | 22.78 | 23.20 | 3,043,787 | +0.30(+1.33%) |
May 31, 2006 | 22.45 | 23.12 | 22.29 | 22.89 | 5,857,121 | +0.61(+2.72%) |
May 30, 2006 | 22.92 | 22.92 | 22.29 | 22.29 | 3,531,857 | -0.62(-2.71%) |
May 26, 2006 | 22.78 | 22.96 | 22.67 | 22.91 | 2,258,619 | +0.18(+0.79%) |
May 25, 2006 | 22.51 | 22.77 | 22.42 | 22.73 | 3,516,456 | +0.34(+1.53%) |
May 24, 2006 | 22.16 | 22.49 | 22.04 | 22.39 | 4,715,490 | +0.24(+1.10%) |
May 23, 2006 | 22.46 | 22.66 | 22.13 | 22.15 | 4,087,692 | -0.25(-1.13%) |
May 22, 2006 | 22.40 | 22.62 | 22.09 | 22.40 | 4,443,874 | -0.00(-0.02%) |
May 19, 2006 | 22.43 | 22.45 | 21.97 | 22.40 | 5,882,322 | +0.11(+0.50%) |
May 18, 2006 | 22.83 | 22.85 | 22.25 | 22.29 | 4,246,742 | -0.50(-2.18%) |
May 17, 2006 | 23.03 | 23.21 | 22.52 | 22.79 | 3,756,151 | -0.48(-2.07%) |
May 16, 2006 | 23.50 | 23.54 | 23.17 | 23.27 | 3,538,018 | -0.23(-0.97%) |
May 15, 2006 | 23.78 | 23.84 | 23.23 | 23.50 | 2,886,698 | -0.28(-1.19%) |
May 12, 2006 | 24.36 | 24.36 | 23.72 | 23.78 | 3,043,787 | -0.57(-2.36%) |
May 11, 2006 | 24.42 | 24.42 | 24.19 | 24.36 | 4,670,968 | -0.01(-0.03%) |
May 10, 2006 | 24.12 | 24.45 | 24.12 | 24.36 | 3,407,250 | +0.18(+0.75%) |
May 09, 2006 | 24.17 | 24.21 | 24.06 | 24.18 | 3,444,492 | +0.01(+0.06%) |
May 08, 2006 | 23.77 | 24.25 | 23.77 | 24.17 | 4,383,670 | +0.29(+1.21%) |
May 05, 2006 | 23.50 | 24.06 | 23.45 | 23.88 | 5,544,622 | +0.60(+2.59%) |
May 04, 2006 | 23.03 | 23.36 | 22.97 | 23.27 | 3,440,012 | +0.24(+1.04%) |
May 03, 2006 | 23.10 | 23.18 | 22.89 | 23.03 | 2,652,323 | -0.07(-0.31%) |
May 02, 2006 | 22.74 | 23.17 | 22.68 | 23.11 | 4,419,792 | +0.36(+1.59%) |
May 01, 2006 | 22.98 | 23.09 | 22.75 | 22.75 | 3,268,081 | -0.15(-0.66%) |
Apr 28, 2006 | 23.09 | 23.09 | 22.85 | 22.89 | 3,563,219 | -0.23(-0.99%) |
Apr 27, 2006 | 23.03 | 23.30 | 22.97 | 23.12 | 4,574,922 | -0.09(-0.38%) |
Apr 26, 2006 | 23.05 | 23.38 | 23.03 | 23.21 | 5,443,255 | +0.12(+0.53%) |
Apr 25, 2006 | 23.23 | 23.30 | 23.00 | 23.09 | 3,262,201 | -0.15(-0.66%) |
Apr 24, 2006 | 23.21 | 23.38 | 23.13 | 23.25 | 4,942,584 | -0.06(-0.25%) |
Apr 21, 2006 | 23.77 | 23.77 | 23.20 | 23.30 | 5,063,272 | -0.28(-1.18%) |
Apr 20, 2006 | 24.15 | 24.15 | 23.48 | 23.58 | 5,170,798 | -0.56(-2.34%) |
Apr 19, 2006 | 24.06 | 24.28 | 23.86 | 24.14 | 4,790,815 | +0.32(+1.35%) |
Apr 18, 2006 | 23.58 | 23.93 | 23.58 | 23.82 | 4,336,907 | +0.24(+1.03%) |
Apr 17, 2006 | 24.02 | 24.02 | 23.42 | 23.58 | 2,977,143 | -0.11(-0.48%) |
Apr 13, 2006 | 23.55 | 23.87 | 23.27 | 23.70 | 2,781,971 | +0.14(+0.61%) |
Apr 12, 2006 | 23.34 | 24.05 | 23.48 | 23.55 | 5,982,569 | +0.21(+0.92%) |
Apr 11, 2006 | 23.53 | 23.55 | 23.14 | 23.34 | 3,056,388 | -0.04(-0.18%) |
Apr 10, 2006 | 23.44 | 23.54 | 23.21 | 23.38 | 1,992,042 | +0.01(+0.06%) |
Apr 07, 2006 | 23.67 | 23.70 | 23.31 | 23.37 | 1,939,959 | -0.13(-0.56%) |
Apr 06, 2006 | 23.57 | 23.66 | 23.43 | 23.50 | 3,720,309 | +0.08(+0.34%) |
Apr 05, 2006 | 23.04 | 23.55 | 23.03 | 23.42 | 5,887,083 | +0.38(+1.66%) |
Apr 04, 2006 | 22.48 | 23.10 | 22.42 | 23.04 | 5,813,998 | +0.40(+1.75%) |