Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.38 | 22.40 | 21.91 | 22.17 | 10,998,806 | +0.29(+1.35%) |
Jun 29, 2006 | 20.74 | 21.92 | 20.68 | 21.87 | 12,585,797 | +1.44(+7.07%) |
Jun 28, 2006 | 20.17 | 20.48 | 19.99 | 20.43 | 7,172,167 | +0.49(+2.47%) |
Jun 27, 2006 | 20.39 | 20.65 | 19.86 | 19.93 | 8,667,914 | -0.32(-1.59%) |
Jun 26, 2006 | 20.36 | 20.49 | 20.19 | 20.26 | 5,388,568 | +0.07(+0.34%) |
Jun 23, 2006 | 19.70 | 20.38 | 19.59 | 20.19 | 5,984,395 | +0.01(+0.06%) |
Jun 22, 2006 | 20.23 | 20.28 | 19.85 | 20.18 | 6,544,395 | -0.05(-0.22%) |
Jun 21, 2006 | 19.29 | 20.32 | 19.26 | 20.22 | 10,598,529 | +0.82(+4.20%) |
Jun 20, 2006 | 19.43 | 19.81 | 19.29 | 19.41 | 5,541,937 | +0.18(+0.94%) |
Jun 19, 2006 | 19.82 | 20.10 | 19.20 | 19.23 | 6,194,594 | -0.69(-3.47%) |
Jun 16, 2006 | 19.69 | 20.11 | 19.25 | 19.92 | 7,867,535 | -0.11(-0.57%) |
Jun 15, 2006 | 18.92 | 20.29 | 18.84 | 20.03 | 14,412,107 | +1.53(+8.27%) |
Jun 14, 2006 | 18.34 | 18.86 | 17.98 | 18.50 | 14,584,008 | +0.41(+2.29%) |
Jun 13, 2006 | 18.36 | 18.92 | 17.85 | 18.09 | 10,977,804 | -0.70(-3.71%) |
Jun 12, 2006 | 19.94 | 20.03 | 18.73 | 18.78 | 9,216,266 | -1.13(-5.69%) |
Jun 09, 2006 | 20.40 | 20.60 | 19.91 | 19.92 | 8,488,071 | -0.27(-1.32%) |
Jun 08, 2006 | 19.58 | 20.18 | 19.17 | 20.18 | 15,938,209 | +0.01(+0.03%) |
Jun 07, 2006 | 20.75 | 21.17 | 20.18 | 20.18 | 14,140,490 | -0.87(-4.15%) |
Jun 06, 2006 | 20.91 | 21.08 | 20.31 | 21.05 | 14,068,659 | -0.11(-0.51%) |
Jun 05, 2006 | 21.83 | 21.93 | 21.06 | 21.16 | 8,912,881 | -0.61(-2.79%) |
Jun 02, 2006 | 22.41 | 22.51 | 21.42 | 21.76 | 15,379,798 | -0.05(-0.23%) |
Jun 01, 2006 | 20.85 | 21.81 | 20.23 | 21.81 | 13,612,611 | +0.88(+4.20%) |
May 31, 2006 | 21.30 | 21.51 | 20.60 | 20.94 | 12,804,291 | +0.20(+0.96%) |
May 30, 2006 | 21.55 | 21.55 | 20.57 | 20.74 | 11,698,939 | -1.45(-6.54%) |
May 26, 2006 | 22.15 | 22.55 | 21.67 | 22.19 | 21,946,608 | +0.83(+3.87%) |
May 25, 2006 | 20.39 | 21.36 | 20.18 | 21.36 | 13,301,461 | +1.33(+6.65%) |
May 24, 2006 | 20.40 | 20.68 | 19.09 | 20.03 | 23,682,556 | -0.56(-2.70%) |
May 23, 2006 | 21.64 | 22.01 | 20.53 | 20.58 | 17,971,894 | -0.38(-1.81%) |
May 22, 2006 | 20.96 | 21.21 | 20.25 | 20.96 | 22,927,182 | -1.39(-6.21%) |
May 19, 2006 | 23.38 | 23.38 | 21.82 | 22.35 | 12,803,408 | +0.17(+0.77%) |
May 18, 2006 | 22.80 | 23.06 | 22.16 | 22.18 | 11,679,349 | -0.46(-2.03%) |
May 17, 2006 | 23.42 | 23.65 | 22.34 | 22.64 | 15,762,779 | -1.27(-5.31%) |
May 16, 2006 | 24.44 | 24.46 | 23.51 | 23.91 | 7,271,707 | +0.37(+1.56%) |
May 15, 2006 | 23.68 | 24.16 | 23.14 | 23.54 | 15,290,847 | -1.05(-4.26%) |
May 12, 2006 | 24.61 | 25.16 | 24.17 | 24.59 | 10,168,954 | -0.82(-3.21%) |
May 11, 2006 | 26.40 | 26.40 | 25.32 | 25.41 | 8,346,174 | -1.00(-3.78%) |
May 10, 2006 | 26.57 | 26.57 | 26.20 | 26.40 | 5,008,763 | -0.22(-0.81%) |
May 09, 2006 | 26.16 | 26.63 | 26.15 | 26.62 | 4,440,644 | +0.29(+1.10%) |
May 08, 2006 | 26.30 | 26.38 | 26.00 | 26.33 | 3,207,867 | +0.01(+0.04%) |
May 05, 2006 | 26.11 | 26.40 | 25.98 | 26.32 | 4,572,658 | +0.58(+2.25%) |
May 04, 2006 | 25.89 | 25.94 | 25.64 | 25.74 | 3,815,166 | +0.06(+0.22%) |
May 03, 2006 | 25.71 | 25.77 | 25.39 | 25.68 | 5,627,534 | -0.04(-0.15%) |
May 02, 2006 | 25.13 | 27.62 | 24.99 | 25.72 | 6,117,468 | +0.37(+1.45%) |
May 01, 2006 | 25.16 | 25.67 | 25.13 | 25.36 | 4,625,075 | +0.28(+1.13%) |
Apr 28, 2006 | 24.61 | 25.08 | 24.59 | 25.07 | 2,766,644 | +0.57(+2.31%) |
Apr 27, 2006 | 24.38 | 24.84 | 24.15 | 24.51 | 8,354,469 | -0.38(-1.53%) |
Apr 26, 2006 | 24.52 | 24.98 | 24.48 | 24.89 | 5,105,479 | +0.43(+1.76%) |
Apr 25, 2006 | 24.68 | 24.76 | 24.33 | 24.45 | 4,050,250 | -0.21(-0.85%) |
Apr 24, 2006 | 24.86 | 24.89 | 24.53 | 24.66 | 4,065,781 | -0.46(-1.85%) |
Apr 21, 2006 | 24.70 | 25.41 | 24.69 | 25.13 | 4,300,159 | +0.53(+2.14%) |
Apr 20, 2006 | 24.79 | 25.02 | 24.28 | 24.60 | 5,212,608 | -0.19(-0.75%) |
Apr 19, 2006 | 24.59 | 24.85 | 24.40 | 24.79 | 8,122,915 | +0.43(+1.74%) |
Apr 18, 2006 | 23.83 | 24.60 | 23.73 | 24.36 | 9,387,107 | +0.96(+4.12%) |
Apr 17, 2006 | 23.28 | 23.62 | 23.25 | 23.40 | 6,043,872 | +0.37(+1.60%) |
Apr 13, 2006 | 23.12 | 23.17 | 22.78 | 23.03 | 3,157,921 | -0.09(-0.37%) |
Apr 12, 2006 | 23.21 | 23.24 | 22.92 | 23.12 | 4,512,122 | +0.05(+0.22%) |
Apr 11, 2006 | 23.59 | 23.60 | 22.95 | 23.07 | 5,919,271 | -0.15(-0.66%) |
Apr 10, 2006 | 23.37 | 23.49 | 23.07 | 23.22 | 3,252,695 | -0.28(-1.18%) |
Apr 07, 2006 | 23.91 | 23.97 | 23.26 | 23.50 | 5,293,970 | -0.53(-2.19%) |
Apr 06, 2006 | 23.91 | 24.08 | 23.60 | 24.02 | 6,065,757 | +0.25(+1.07%) |
Apr 05, 2006 | 23.74 | 23.88 | 23.43 | 23.77 | 6,522,864 | +0.23(+0.99%) |
Apr 04, 2006 | 23.71 | 23.86 | 23.29 | 23.54 | 4,635,488 | +0.01(+0.02%) |