Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.66 | 26.66 | 26.41 | 26.59 | 1,726,290 | -0.07(-0.26%) |
Jun 29, 2006 | 26.14 | 26.69 | 26.14 | 26.66 | 1,277,983 | +0.74(+2.84%) |
Jun 28, 2006 | 25.95 | 26.05 | 25.50 | 25.92 | 1,378,969 | +0.01(+0.03%) |
Jun 27, 2006 | 25.89 | 26.18 | 25.83 | 25.91 | 2,183,741 | +0.01(+0.04%) |
Jun 26, 2006 | 25.80 | 26.03 | 25.68 | 25.90 | 611,751 | +0.17(+0.65%) |
Jun 23, 2006 | 25.59 | 26.04 | 25.45 | 25.73 | 939,224 | +0.00(+0.00%) |
Jun 22, 2006 | 25.62 | 25.81 | 25.43 | 25.73 | 1,249,575 | -0.13(-0.52%) |
Jun 21, 2006 | 25.40 | 26.07 | 25.40 | 25.87 | 2,436,302 | +0.45(+1.75%) |
Jun 20, 2006 | 25.46 | 25.68 | 25.26 | 25.42 | 1,292,382 | -0.01(-0.04%) |
Jun 19, 2006 | 25.59 | 25.70 | 25.36 | 25.43 | 1,904,328 | -0.07(-0.27%) |
Jun 16, 2006 | 25.50 | 25.81 | 25.28 | 25.50 | 2,602,666 | -0.16(-0.64%) |
Jun 15, 2006 | 25.00 | 25.75 | 24.89 | 25.67 | 3,271,817 | +0.98(+3.98%) |
Jun 14, 2006 | 24.61 | 24.81 | 24.37 | 24.68 | 2,195,610 | +0.10(+0.42%) |
Jun 13, 2006 | 25.05 | 25.23 | 24.45 | 24.58 | 2,509,463 | -0.63(-2.51%) |
Jun 12, 2006 | 25.77 | 25.82 | 25.13 | 25.21 | 1,725,317 | -0.40(-1.57%) |
Jun 09, 2006 | 25.71 | 25.94 | 25.56 | 25.61 | 1,716,755 | +0.12(+0.48%) |
Jun 08, 2006 | 25.70 | 25.83 | 24.85 | 25.49 | 2,514,133 | -0.23(-0.91%) |
Jun 07, 2006 | 25.88 | 26.11 | 25.69 | 25.72 | 1,942,660 | -0.13(-0.49%) |
Jun 06, 2006 | 26.38 | 26.50 | 25.65 | 25.85 | 2,646,057 | -0.49(-1.86%) |
Jun 05, 2006 | 26.93 | 27.07 | 26.34 | 26.34 | 1,565,374 | -0.67(-2.50%) |
Jun 02, 2006 | 27.15 | 27.25 | 26.72 | 27.02 | 1,414,577 | +0.01(+0.05%) |
Jun 01, 2006 | 26.90 | 27.06 | 26.59 | 27.00 | 1,433,840 | +0.27(+1.01%) |
May 31, 2006 | 26.50 | 26.79 | 26.25 | 26.73 | 1,580,940 | +0.42(+1.60%) |
May 30, 2006 | 26.69 | 26.87 | 26.31 | 26.31 | 1,244,322 | -0.58(-2.17%) |
May 26, 2006 | 26.94 | 27.05 | 26.66 | 26.89 | 1,132,829 | -0.01(-0.05%) |
May 25, 2006 | 26.80 | 26.91 | 26.48 | 26.91 | 990,204 | +0.40(+1.50%) |
May 24, 2006 | 26.60 | 26.81 | 25.98 | 26.51 | 1,279,540 | -0.11(-0.42%) |
May 23, 2006 | 27.02 | 27.29 | 26.59 | 26.62 | 1,460,497 | -0.10(-0.36%) |
May 22, 2006 | 26.80 | 27.05 | 26.42 | 26.72 | 1,400,178 | -0.28(-1.04%) |
May 19, 2006 | 26.94 | 27.26 | 26.76 | 27.00 | 1,859,575 | +0.10(+0.37%) |
May 18, 2006 | 27.39 | 27.53 | 26.90 | 26.90 | 1,347,253 | -0.49(-1.79%) |
May 17, 2006 | 28.00 | 28.19 | 27.20 | 27.39 | 1,801,202 | -0.91(-3.22%) |
May 16, 2006 | 28.54 | 28.62 | 28.27 | 28.30 | 1,353,869 | +0.14(+0.49%) |
May 15, 2006 | 28.11 | 28.39 | 27.87 | 28.16 | 1,978,462 | +0.00(+0.00%) |
May 12, 2006 | 29.22 | 29.24 | 28.12 | 28.16 | 2,047,342 | -1.10(-3.77%) |
May 11, 2006 | 29.35 | 29.67 | 29.17 | 29.27 | 1,231,479 | +0.05(+0.19%) |
May 10, 2006 | 29.34 | 29.53 | 29.13 | 29.21 | 1,312,618 | -0.21(-0.72%) |
May 09, 2006 | 29.18 | 29.47 | 29.16 | 29.42 | 1,106,172 | +0.22(+0.74%) |
May 08, 2006 | 29.48 | 29.64 | 29.18 | 29.21 | 1,262,028 | -0.26(-0.88%) |
May 05, 2006 | 29.64 | 29.80 | 29.15 | 29.47 | 1,573,157 | +0.23(+0.79%) |
May 04, 2006 | 29.01 | 29.33 | 28.99 | 29.24 | 1,379,942 | +0.34(+1.17%) |
May 03, 2006 | 28.57 | 28.96 | 28.57 | 28.90 | 1,240,430 | +0.34(+1.18%) |
May 02, 2006 | 28.37 | 28.78 | 28.28 | 28.56 | 1,877,282 | +0.42(+1.49%) |
May 01, 2006 | 28.16 | 28.40 | 28.03 | 28.15 | 1,550,003 | +0.38(+1.36%) |
Apr 28, 2006 | 27.89 | 28.01 | 27.71 | 27.77 | 960,433 | -0.18(-0.64%) |
Apr 27, 2006 | 28.33 | 28.38 | 27.93 | 27.95 | 1,528,988 | -0.47(-1.66%) |
Apr 26, 2006 | 28.19 | 28.57 | 28.17 | 28.42 | 1,059,473 | +0.31(+1.10%) |
Apr 25, 2006 | 28.73 | 28.73 | 28.03 | 28.11 | 1,638,730 | -0.57(-1.97%) |
Apr 24, 2006 | 28.90 | 28.96 | 28.53 | 28.68 | 1,059,084 | -0.28(-0.97%) |
Apr 21, 2006 | 29.15 | 29.15 | 28.66 | 28.96 | 1,580,746 | -0.04(-0.14%) |
Apr 20, 2006 | 28.97 | 29.26 | 28.72 | 29.00 | 1,662,663 | +0.10(+0.33%) |
Apr 19, 2006 | 28.78 | 29.03 | 28.53 | 28.90 | 2,090,538 | +0.18(+0.63%) |
Apr 18, 2006 | 28.06 | 28.95 | 27.78 | 28.72 | 4,163,760 | +1.56(+5.75%) |
Apr 17, 2006 | 27.14 | 27.44 | 26.94 | 27.16 | 1,699,243 | +0.10(+0.37%) |
Apr 13, 2006 | 27.20 | 27.28 | 27.00 | 27.06 | 1,042,739 | -0.14(-0.52%) |
Apr 12, 2006 | 27.01 | 27.26 | 26.93 | 27.20 | 1,153,454 | +0.19(+0.71%) |
Apr 11, 2006 | 27.07 | 27.18 | 26.87 | 27.01 | 1,687,374 | -0.08(-0.29%) |
Apr 10, 2006 | 26.86 | 27.11 | 26.69 | 27.09 | 1,469,837 | +0.23(+0.84%) |
Apr 07, 2006 | 27.10 | 27.33 | 26.78 | 26.86 | 2,355,747 | -0.10(-0.36%) |
Apr 06, 2006 | 27.19 | 27.30 | 26.48 | 26.96 | 4,414,570 | -1.27(-4.49%) |
Apr 05, 2006 | 28.25 | 28.39 | 28.12 | 28.23 | 1,136,720 | +0.04(+0.16%) |
Apr 04, 2006 | 27.93 | 28.26 | 27.83 | 28.18 | 1,148,979 | +0.30(+1.09%) |