Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 21.50 | 22.81 | 21.00 | 22.81 | 12,960,557 | +1.32(+6.14%) |
Jun 29, 2006 | 20.70 | 21.49 | 20.60 | 21.49 | 5,098,600 | +0.94(+4.57%) |
Jun 28, 2006 | 20.04 | 20.89 | 19.79 | 20.55 | 15,013,816 | -2.58(-11.15%) |
Jun 27, 2006 | 23.97 | 24.05 | 23.10 | 23.13 | 3,136,547 | -0.71(-2.98%) |
Jun 26, 2006 | 24.21 | 24.45 | 23.64 | 23.84 | 3,840,900 | -0.03(-0.13%) |
Jun 23, 2006 | 22.46 | 24.37 | 22.29 | 23.87 | 8,398,634 | +1.43(+6.37%) |
Jun 22, 2006 | 22.87 | 23.00 | 22.13 | 22.44 | 4,343,170 | -0.09(-0.40%) |
Jun 21, 2006 | 21.83 | 22.79 | 21.83 | 22.53 | 3,142,808 | +0.79(+3.63%) |
Jun 20, 2006 | 22.39 | 22.63 | 21.66 | 21.74 | 3,543,828 | -0.59(-2.64%) |
Jun 19, 2006 | 22.69 | 23.24 | 22.15 | 22.33 | 4,889,605 | +0.03(+0.13%) |
Jun 16, 2006 | 22.87 | 22.89 | 22.19 | 22.30 | 4,344,453 | -0.74(-3.21%) |
Jun 15, 2006 | 22.19 | 23.14 | 22.01 | 23.04 | 4,470,893 | +1.33(+6.13%) |
Jun 14, 2006 | 21.53 | 22.34 | 21.20 | 21.71 | 5,175,952 | +0.14(+0.65%) |
Jun 13, 2006 | 22.38 | 22.80 | 21.52 | 21.57 | 6,429,004 | -0.93(-4.13%) |
Jun 12, 2006 | 24.18 | 24.40 | 22.44 | 22.50 | 6,837,086 | -2.01(-8.22%) |
Jun 09, 2006 | 25.27 | 25.66 | 24.37 | 24.51 | 4,235,263 | -0.38(-1.51%) |
Jun 08, 2006 | 25.60 | 25.70 | 24.28 | 24.89 | 7,230,532 | -1.03(-3.97%) |
Jun 07, 2006 | 26.78 | 27.17 | 25.80 | 25.92 | 4,052,759 | -0.63(-2.37%) |
Jun 06, 2006 | 26.75 | 26.75 | 25.80 | 26.55 | 5,321,901 | +0.23(+0.87%) |
Jun 05, 2006 | 27.18 | 27.83 | 26.21 | 26.32 | 6,208,942 | -1.25(-4.53%) |
Jun 02, 2006 | 28.36 | 29.79 | 27.18 | 27.57 | 12,352,412 | -1.18(-4.10%) |
Jun 01, 2006 | 25.59 | 29.08 | 25.59 | 28.75 | 18,415,532 | +4.49(+18.51%) |
May 31, 2006 | 25.15 | 25.36 | 23.87 | 24.26 | 9,245,320 | -1.58(-6.11%) |
May 30, 2006 | 26.91 | 27.16 | 25.72 | 25.84 | 2,927,060 | -1.24(-4.58%) |
May 26, 2006 | 27.10 | 27.50 | 26.57 | 27.08 | 2,530,563 | +0.29(+1.09%) |
May 25, 2006 | 26.91 | 27.29 | 26.00 | 26.79 | 2,840,207 | +0.29(+1.09%) |
May 24, 2006 | 27.15 | 28.49 | 25.40 | 26.50 | 8,209,845 | -0.65(-2.39%) |
May 23, 2006 | 25.91 | 28.30 | 25.44 | 27.15 | 10,169,154 | +1.78(+7.02%) |
May 22, 2006 | 26.99 | 27.29 | 25.12 | 25.37 | 6,273,033 | -2.01(-7.34%) |
May 19, 2006 | 28.10 | 28.38 | 26.64 | 27.38 | 5,144,748 | -0.72(-2.56%) |
May 18, 2006 | 29.71 | 29.99 | 28.05 | 28.10 | 3,234,098 | -0.99(-3.40%) |
May 17, 2006 | 30.23 | 30.56 | 29.05 | 29.09 | 3,296,245 | -1.44(-4.72%) |
May 16, 2006 | 30.14 | 30.90 | 29.70 | 30.53 | 3,438,311 | +0.52(+1.73%) |
May 15, 2006 | 31.26 | 32.10 | 29.21 | 30.01 | 5,322,800 | -1.65(-5.21%) |
May 12, 2006 | 32.31 | 32.47 | 31.05 | 31.66 | 4,424,155 | -1.22(-3.71%) |
May 11, 2006 | 35.39 | 35.55 | 32.42 | 32.88 | 5,973,909 | -2.72(-7.64%) |
May 10, 2006 | 37.55 | 37.55 | 35.25 | 35.60 | 2,950,905 | -1.86(-4.97%) |
May 09, 2006 | 37.05 | 37.79 | 36.79 | 37.46 | 2,395,320 | +0.30(+0.81%) |
May 08, 2006 | 36.81 | 37.34 | 36.57 | 37.16 | 1,982,489 | +0.30(+0.81%) |
May 05, 2006 | 36.86 | 38.20 | 36.61 | 36.86 | 2,585,634 | +0.36(+0.99%) |
May 04, 2006 | 35.88 | 37.10 | 35.53 | 36.50 | 3,830,998 | +0.73(+2.04%) |
May 03, 2006 | 36.77 | 37.02 | 34.34 | 35.77 | 8,923,050 | -1.57(-4.20%) |
May 02, 2006 | 38.81 | 39.25 | 37.06 | 37.34 | 3,390,737 | -1.14(-2.96%) |
May 01, 2006 | 38.80 | 39.80 | 37.82 | 38.48 | 3,106,970 | -0.35(-0.90%) |
Apr 28, 2006 | 40.10 | 40.40 | 38.66 | 38.83 | 3,233,600 | -1.17(-2.93%) |
Apr 27, 2006 | 38.67 | 40.90 | 38.00 | 40.00 | 6,037,915 | +0.69(+1.76%) |
Apr 26, 2006 | 41.50 | 41.82 | 37.70 | 39.31 | 11,591,919 | -2.16(-5.21%) |
Apr 25, 2006 | 44.49 | 45.00 | 41.22 | 41.47 | 9,974,675 | -2.95(-6.64%) |
Apr 24, 2006 | 38.64 | 46.85 | 37.50 | 44.42 | 23,652,522 | +5.82(+15.08%) |
Apr 21, 2006 | 40.66 | 40.72 | 37.39 | 38.60 | 9,915,735 | +0.10(+0.26%) |
Apr 20, 2006 | 45.11 | 46.14 | 29.52 | 38.50 | 25,104,084 | -8.10(-17.38%) |
Apr 19, 2006 | 46.79 | 46.99 | 45.65 | 46.60 | 5,245,085 | -0.20(-0.43%) |
Apr 18, 2006 | 45.06 | 46.89 | 44.92 | 46.80 | 5,477,453 | +1.74(+3.86%) |
Apr 17, 2006 | 44.84 | 46.38 | 44.80 | 45.06 | 7,283,356 | +1.39(+3.18%) |
Apr 13, 2006 | 42.43 | 44.19 | 42.42 | 43.67 | 5,884,211 | +1.50(+3.56%) |
Apr 12, 2006 | 40.80 | 42.29 | 40.77 | 42.17 | 2,422,031 | +1.37(+3.36%) |
Apr 11, 2006 | 41.67 | 42.15 | 40.21 | 40.80 | 2,946,851 | -0.83(-1.99%) |
Apr 10, 2006 | 42.07 | 42.56 | 41.54 | 41.63 | 3,188,697 | -0.78(-1.84%) |
Apr 07, 2006 | 42.50 | 42.90 | 41.13 | 42.41 | 4,369,793 | +0.07(+0.17%) |
Apr 06, 2006 | 39.77 | 42.40 | 39.33 | 42.34 | 6,479,272 | +2.87(+7.27%) |
Apr 05, 2006 | 38.70 | 39.68 | 38.34 | 39.47 | 2,499,940 | +0.75(+1.94%) |
Apr 04, 2006 | 39.26 | 39.33 | 38.42 | 38.72 | 2,613,748 | -0.42(-1.07%) |