Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 22.33 | 22.35 | 21.85 | 22.11 | 11,024,383 | +0.29(+1.35%) |
Jun 29, 2006 | 20.70 | 21.87 | 20.63 | 21.82 | 12,615,064 | +1.44(+7.07%) |
Jun 28, 2006 | 20.12 | 20.44 | 19.94 | 20.38 | 7,188,846 | +0.49(+2.47%) |
Jun 27, 2006 | 20.34 | 20.60 | 19.81 | 19.89 | 8,688,070 | -0.32(-1.59%) |
Jun 26, 2006 | 20.32 | 20.44 | 20.14 | 20.21 | 5,401,098 | +0.07(+0.34%) |
Jun 23, 2006 | 19.66 | 20.33 | 19.55 | 20.14 | 5,998,311 | +0.01(+0.06%) |
Jun 22, 2006 | 20.18 | 20.24 | 19.81 | 20.13 | 6,559,614 | -0.05(-0.22%) |
Jun 21, 2006 | 19.24 | 20.27 | 19.21 | 20.18 | 10,623,175 | +0.81(+4.20%) |
Jun 20, 2006 | 19.39 | 19.77 | 19.25 | 19.36 | 5,554,824 | +0.18(+0.94%) |
Jun 19, 2006 | 19.77 | 20.05 | 19.16 | 19.18 | 6,208,999 | -0.69(-3.47%) |
Jun 16, 2006 | 19.64 | 20.06 | 19.20 | 19.87 | 7,885,830 | -0.11(-0.57%) |
Jun 15, 2006 | 18.88 | 20.24 | 18.80 | 19.98 | 14,445,621 | +1.53(+8.27%) |
Jun 14, 2006 | 18.30 | 18.81 | 17.94 | 18.46 | 14,617,921 | +0.41(+2.29%) |
Jun 13, 2006 | 18.32 | 18.88 | 17.81 | 18.04 | 11,003,332 | -0.70(-3.71%) |
Jun 12, 2006 | 19.89 | 19.98 | 18.69 | 18.74 | 9,237,697 | -1.13(-5.69%) |
Jun 09, 2006 | 20.36 | 20.55 | 19.86 | 19.87 | 8,507,809 | -0.27(-1.32%) |
Jun 08, 2006 | 19.53 | 20.14 | 19.12 | 20.14 | 15,975,272 | +0.01(+0.03%) |
Jun 07, 2006 | 20.70 | 21.12 | 20.13 | 20.13 | 14,173,372 | -0.87(-4.15%) |
Jun 06, 2006 | 20.86 | 21.03 | 20.27 | 21.00 | 14,101,374 | -0.11(-0.51%) |
Jun 05, 2006 | 21.78 | 21.88 | 21.01 | 21.11 | 8,933,606 | -0.60(-2.79%) |
Jun 02, 2006 | 22.36 | 22.46 | 21.37 | 21.71 | 15,415,561 | -0.05(-0.23%) |
Jun 01, 2006 | 20.80 | 21.76 | 20.18 | 21.76 | 13,644,266 | +0.88(+4.19%) |
May 31, 2006 | 21.25 | 21.46 | 20.55 | 20.89 | 12,834,066 | +0.20(+0.96%) |
May 30, 2006 | 21.50 | 21.50 | 20.52 | 20.69 | 11,726,143 | -1.45(-6.54%) |
May 26, 2006 | 22.10 | 22.50 | 21.62 | 22.14 | 21,997,642 | +0.83(+3.87%) |
May 25, 2006 | 20.34 | 21.31 | 20.13 | 21.31 | 13,332,392 | +1.33(+6.65%) |
May 24, 2006 | 20.36 | 20.63 | 19.05 | 19.98 | 23,737,626 | -0.55(-2.70%) |
May 23, 2006 | 21.59 | 21.96 | 20.48 | 20.54 | 18,013,686 | -0.38(-1.81%) |
May 22, 2006 | 20.92 | 21.16 | 20.20 | 20.92 | 22,980,496 | -1.38(-6.21%) |
May 19, 2006 | 23.32 | 23.32 | 21.77 | 22.30 | 12,833,181 | +0.17(+0.77%) |
May 18, 2006 | 22.75 | 23.01 | 22.11 | 22.13 | 11,706,508 | -0.46(-2.03%) |
May 17, 2006 | 23.36 | 23.59 | 22.28 | 22.59 | 15,799,434 | -1.27(-5.31%) |
May 16, 2006 | 24.39 | 24.40 | 23.46 | 23.86 | 7,288,617 | +0.37(+1.56%) |
May 15, 2006 | 23.63 | 24.10 | 23.09 | 23.49 | 15,326,404 | -1.05(-4.26%) |
May 12, 2006 | 24.55 | 25.10 | 24.11 | 24.53 | 10,192,601 | -0.81(-3.21%) |
May 11, 2006 | 26.34 | 26.34 | 25.26 | 25.35 | 8,365,582 | -0.99(-3.78%) |
May 10, 2006 | 26.51 | 26.51 | 26.14 | 26.34 | 5,020,410 | -0.21(-0.81%) |
May 09, 2006 | 26.10 | 26.57 | 26.09 | 26.56 | 4,450,970 | +0.29(+1.10%) |
May 08, 2006 | 26.24 | 26.32 | 25.94 | 26.27 | 3,215,327 | +0.01(+0.04%) |
May 05, 2006 | 26.05 | 26.34 | 25.92 | 26.26 | 4,583,291 | +0.58(+2.25%) |
May 04, 2006 | 25.83 | 25.88 | 25.59 | 25.68 | 3,824,038 | +0.06(+0.22%) |
May 03, 2006 | 25.65 | 25.72 | 25.33 | 25.62 | 5,640,620 | -0.04(-0.15%) |
May 02, 2006 | 25.08 | 27.56 | 24.93 | 25.66 | 6,131,694 | +0.37(+1.45%) |
May 01, 2006 | 25.10 | 25.61 | 25.07 | 25.30 | 4,635,831 | +0.28(+1.13%) |
Apr 28, 2006 | 24.56 | 25.03 | 24.53 | 25.01 | 2,773,078 | +0.57(+2.31%) |
Apr 27, 2006 | 24.32 | 24.78 | 24.09 | 24.45 | 8,373,896 | -0.38(-1.53%) |
Apr 26, 2006 | 24.46 | 24.92 | 24.43 | 24.83 | 5,117,351 | +0.43(+1.76%) |
Apr 25, 2006 | 24.62 | 24.70 | 24.27 | 24.40 | 4,059,668 | -0.21(-0.85%) |
Apr 24, 2006 | 24.80 | 24.83 | 24.48 | 24.61 | 4,075,236 | -0.46(-1.85%) |
Apr 21, 2006 | 24.65 | 25.35 | 24.63 | 25.07 | 4,310,158 | +0.53(+2.14%) |
Apr 20, 2006 | 24.73 | 24.96 | 24.22 | 24.55 | 5,224,729 | -0.19(-0.75%) |
Apr 19, 2006 | 24.53 | 24.79 | 24.34 | 24.73 | 8,141,804 | +0.42(+1.74%) |
Apr 18, 2006 | 23.77 | 24.54 | 23.67 | 24.31 | 9,408,936 | +0.96(+4.12%) |
Apr 17, 2006 | 23.23 | 23.56 | 23.19 | 23.35 | 6,057,926 | +0.37(+1.60%) |
Apr 13, 2006 | 23.06 | 23.12 | 22.73 | 22.98 | 3,165,264 | -0.08(-0.37%) |
Apr 12, 2006 | 23.16 | 23.19 | 22.87 | 23.06 | 4,522,615 | +0.05(+0.22%) |
Apr 11, 2006 | 23.54 | 23.54 | 22.89 | 23.01 | 5,933,035 | -0.15(-0.66%) |
Apr 10, 2006 | 23.32 | 23.44 | 23.02 | 23.17 | 3,260,259 | -0.28(-1.18%) |
Apr 07, 2006 | 23.86 | 23.91 | 23.21 | 23.44 | 5,306,280 | -0.53(-2.19%) |
Apr 06, 2006 | 23.85 | 24.02 | 23.54 | 23.97 | 6,079,862 | +0.25(+1.07%) |
Apr 05, 2006 | 23.68 | 23.83 | 23.37 | 23.71 | 6,538,032 | +0.23(+0.99%) |
Apr 04, 2006 | 23.66 | 23.80 | 23.23 | 23.48 | 4,646,268 | +0.01(+0.02%) |