Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.63 | 25.63 | 25.46 | 25.48 | 1,232,737 | -0.02(-0.09%) |
Jun 29, 2006 | 25.15 | 25.51 | 25.06 | 25.50 | 1,701,151 | +0.54(+2.17%) |
Jun 28, 2006 | 24.94 | 25.00 | 24.73 | 24.96 | 684,574 | +0.08(+0.30%) |
Jun 27, 2006 | 25.06 | 25.19 | 24.85 | 24.88 | 1,362,380 | -0.23(-0.93%) |
Jun 26, 2006 | 25.06 | 25.12 | 24.94 | 25.12 | 2,482,858 | +0.07(+0.27%) |
Jun 23, 2006 | 25.01 | 25.22 | 24.85 | 25.05 | 648,348 | +0.07(+0.27%) |
Jun 22, 2006 | 25.16 | 25.16 | 24.88 | 24.98 | 2,461,361 | -0.15(-0.60%) |
Jun 21, 2006 | 24.93 | 25.21 | 24.87 | 25.13 | 964,560 | +0.29(+1.18%) |
Jun 20, 2006 | 24.88 | 24.99 | 24.77 | 24.84 | 1,624,055 | -0.03(-0.12%) |
Jun 19, 2006 | 25.07 | 25.21 | 24.76 | 24.87 | 1,361,717 | -0.20(-0.78%) |
Jun 16, 2006 | 25.13 | 25.13 | 24.92 | 25.07 | 1,136,002 | -0.07(-0.27%) |
Jun 15, 2006 | 24.70 | 25.21 | 24.67 | 25.13 | 1,894,753 | +0.56(+2.27%) |
Jun 14, 2006 | 24.36 | 24.58 | 24.35 | 24.58 | 2,713,614 | +0.21(+0.87%) |
Jun 13, 2006 | 24.31 | 24.63 | 24.31 | 24.36 | 2,309,027 | -0.08(-0.31%) |
Jun 12, 2006 | 24.80 | 24.85 | 24.42 | 24.44 | 2,033,287 | -0.31(-1.25%) |
Jun 09, 2006 | 25.09 | 25.09 | 24.75 | 24.75 | 8,405,571 | -0.21(-0.85%) |
Jun 08, 2006 | 24.95 | 25.00 | 24.37 | 24.96 | 3,997,307 | +0.02(+0.06%) |
Jun 07, 2006 | 25.31 | 25.37 | 24.94 | 24.94 | 2,914,249 | -0.28(-1.11%) |
Jun 06, 2006 | 25.33 | 25.52 | 25.02 | 25.22 | 4,465,986 | -0.10(-0.39%) |
Jun 05, 2006 | 25.88 | 25.88 | 25.28 | 25.32 | 1,215,487 | -0.56(-2.16%) |
Jun 02, 2006 | 25.88 | 26.00 | 25.73 | 25.88 | 2,848,963 | +0.04(+0.15%) |
Jun 01, 2006 | 25.52 | 25.87 | 25.52 | 25.84 | 1,606,406 | +0.26(+1.03%) |
May 31, 2006 | 25.40 | 25.62 | 25.40 | 25.58 | 1,930,182 | +0.18(+0.71%) |
May 30, 2006 | 25.74 | 25.74 | 25.37 | 25.40 | 5,148,039 | -0.33(-1.29%) |
May 26, 2006 | 25.73 | 25.75 | 25.59 | 25.73 | 1,602,160 | +0.14(+0.56%) |
May 25, 2006 | 25.61 | 25.61 | 25.41 | 25.59 | 1,739,500 | +0.17(+0.68%) |
May 24, 2006 | 25.55 | 25.55 | 25.13 | 25.41 | 2,273,465 | -0.07(-0.27%) |
May 23, 2006 | 25.79 | 25.80 | 25.46 | 25.48 | 2,146,343 | -0.12(-0.47%) |
May 22, 2006 | 25.46 | 25.71 | 25.37 | 25.60 | 2,615,685 | -0.05(-0.21%) |
May 19, 2006 | 25.60 | 25.75 | 25.43 | 25.65 | 2,873,645 | +0.08(+0.32%) |
May 18, 2006 | 25.89 | 25.89 | 25.49 | 25.57 | 2,792,170 | -0.21(-0.82%) |
May 17, 2006 | 26.20 | 26.23 | 25.70 | 25.78 | 4,237,750 | -0.54(-2.06%) |
May 16, 2006 | 26.46 | 26.58 | 26.29 | 26.32 | 772,550 | -0.01(-0.03%) |
May 15, 2006 | 26.17 | 26.36 | 26.09 | 26.33 | 1,271,219 | +0.01(+0.03%) |
May 12, 2006 | 26.60 | 26.62 | 26.30 | 26.32 | 1,650,992 | -0.42(-1.58%) |
May 11, 2006 | 26.87 | 26.88 | 26.66 | 26.75 | 2,341,803 | -0.14(-0.50%) |
May 10, 2006 | 26.85 | 27.00 | 26.81 | 26.88 | 929,263 | +0.02(+0.06%) |
May 09, 2006 | 27.05 | 27.05 | 26.82 | 26.87 | 1,985,914 | +0.00(+0.00%) |
May 08, 2006 | 26.77 | 27.14 | 26.77 | 26.87 | 1,696,772 | -0.02(-0.08%) |
May 05, 2006 | 26.86 | 26.93 | 26.76 | 26.89 | 3,774,512 | +0.26(+0.99%) |
May 04, 2006 | 26.37 | 26.68 | 26.37 | 26.62 | 971,062 | +0.32(+1.20%) |
May 03, 2006 | 26.33 | 26.38 | 26.26 | 26.31 | 635,211 | +0.01(+0.03%) |
May 02, 2006 | 26.28 | 26.32 | 26.11 | 26.30 | 490,971 | +0.21(+0.81%) |
May 01, 2006 | 25.96 | 26.23 | 25.96 | 26.09 | 939,481 | +0.07(+0.26%) |
Apr 28, 2006 | 26.00 | 26.19 | 26.00 | 26.02 | 3,735,897 | -0.05(-0.20%) |
Apr 27, 2006 | 26.01 | 26.29 | 25.93 | 26.07 | 1,867,418 | -0.14(-0.55%) |
Apr 26, 2006 | 26.05 | 26.27 | 26.04 | 26.22 | 1,140,116 | +0.14(+0.55%) |
Apr 25, 2006 | 26.41 | 26.41 | 25.98 | 26.07 | 2,924,467 | -0.31(-1.17%) |
Apr 24, 2006 | 26.26 | 26.38 | 26.26 | 26.38 | 572,579 | +0.09(+0.34%) |
Apr 21, 2006 | 26.34 | 26.47 | 26.09 | 26.29 | 1,808,766 | +0.03(+0.11%) |
Apr 20, 2006 | 26.24 | 26.34 | 26.11 | 26.26 | 1,143,831 | +0.10(+0.37%) |
Apr 19, 2006 | 25.93 | 26.22 | 25.93 | 26.17 | 820,453 | +0.17(+0.64%) |
Apr 18, 2006 | 25.53 | 26.03 | 25.45 | 26.00 | 1,214,027 | +0.61(+2.40%) |
Apr 17, 2006 | 25.56 | 25.60 | 25.29 | 25.39 | 1,116,496 | -0.13(-0.50%) |
Apr 13, 2006 | 25.62 | 25.65 | 25.43 | 25.52 | 861,456 | -0.11(-0.41%) |
Apr 12, 2006 | 25.54 | 25.64 | 25.48 | 25.62 | 839,296 | +0.17(+0.68%) |
Apr 11, 2006 | 25.59 | 25.59 | 25.34 | 25.45 | 1,447,172 | -0.05(-0.18%) |
Apr 10, 2006 | 25.55 | 25.60 | 25.46 | 25.49 | 532,903 | -0.09(-0.35%) |
Apr 07, 2006 | 25.71 | 25.88 | 25.49 | 25.59 | 1,440,670 | -0.13(-0.50%) |
Apr 06, 2006 | 25.80 | 25.81 | 25.62 | 25.71 | 1,446,642 | -0.04(-0.15%) |
Apr 05, 2006 | 25.85 | 25.98 | 25.59 | 25.75 | 1,063,949 | +0.02(+0.06%) |
Apr 04, 2006 | 25.55 | 25.75 | 25.47 | 25.74 | 443,467 | +0.17(+0.68%) |