Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.24 | 27.50 | 27.21 | 27.33 | 2,520,520 | +0.41(+1.53%) |
Jun 29, 2006 | 26.38 | 26.94 | 26.33 | 26.92 | 2,201,627 | +0.67(+2.54%) |
Jun 28, 2006 | 26.16 | 26.29 | 26.08 | 26.25 | 1,066,311 | +0.19(+0.71%) |
Jun 27, 2006 | 26.31 | 26.39 | 25.98 | 26.07 | 1,473,399 | -0.37(-1.41%) |
Jun 26, 2006 | 26.31 | 26.47 | 26.19 | 26.44 | 1,852,927 | -0.07(-0.28%) |
Jun 23, 2006 | 26.34 | 26.62 | 26.31 | 26.51 | 1,194,929 | -0.13(-0.50%) |
Jun 22, 2006 | 26.68 | 26.83 | 26.56 | 26.65 | 1,550,366 | -0.25(-0.93%) |
Jun 21, 2006 | 26.93 | 27.02 | 26.82 | 26.90 | 3,181,579 | +0.21(+0.77%) |
Jun 20, 2006 | 26.67 | 26.83 | 26.57 | 26.69 | 1,488,915 | +0.22(+0.83%) |
Jun 19, 2006 | 26.46 | 26.52 | 26.25 | 26.47 | 2,245,520 | +0.10(+0.37%) |
Jun 16, 2006 | 26.33 | 26.51 | 26.23 | 26.37 | 2,160,999 | -0.37(-1.37%) |
Jun 15, 2006 | 26.57 | 26.74 | 26.34 | 26.74 | 4,570,458 | +0.10(+0.37%) |
Jun 14, 2006 | 26.72 | 26.82 | 26.51 | 26.64 | 2,766,529 | +0.02(+0.07%) |
Jun 13, 2006 | 26.46 | 26.70 | 26.37 | 26.62 | 2,028,502 | +0.14(+0.54%) |
Jun 12, 2006 | 26.72 | 26.80 | 26.46 | 26.48 | 1,859,664 | -0.29(-1.08%) |
Jun 09, 2006 | 26.93 | 27.07 | 26.75 | 26.77 | 2,579,929 | -0.37(-1.35%) |
Jun 08, 2006 | 27.02 | 27.20 | 26.70 | 27.14 | 3,572,131 | -0.29(-1.07%) |
Jun 07, 2006 | 27.56 | 27.75 | 27.40 | 27.43 | 4,708,060 | +0.25(+0.92%) |
Jun 06, 2006 | 27.39 | 27.41 | 27.05 | 27.18 | 1,929,281 | -0.15(-0.56%) |
Jun 05, 2006 | 27.43 | 27.60 | 27.28 | 27.33 | 4,114,576 | -0.09(-0.34%) |
Jun 02, 2006 | 27.28 | 27.50 | 27.25 | 27.43 | 3,312,648 | +0.00(+0.02%) |
Jun 01, 2006 | 26.84 | 27.43 | 26.83 | 27.42 | 1,695,318 | +0.33(+1.23%) |
May 31, 2006 | 27.23 | 27.24 | 26.94 | 27.09 | 2,197,952 | +0.13(+0.49%) |
May 30, 2006 | 27.18 | 27.39 | 26.90 | 26.95 | 1,770,652 | -0.31(-1.15%) |
May 26, 2006 | 27.10 | 27.38 | 27.04 | 27.27 | 2,223,880 | +0.00(+0.00%) |
May 25, 2006 | 27.17 | 27.27 | 26.96 | 27.27 | 2,334,329 | +0.32(+1.20%) |
May 24, 2006 | 27.05 | 27.15 | 26.61 | 26.95 | 4,254,015 | -0.42(-1.54%) |
May 23, 2006 | 27.23 | 27.49 | 27.13 | 27.37 | 2,918,830 | +0.00(+0.02%) |
May 22, 2006 | 27.51 | 27.64 | 27.12 | 27.36 | 3,169,738 | -0.28(-1.03%) |
May 19, 2006 | 27.53 | 27.72 | 27.33 | 27.65 | 1,984,608 | -0.08(-0.30%) |
May 18, 2006 | 27.98 | 28.02 | 27.72 | 27.73 | 1,706,751 | -0.18(-0.63%) |
May 17, 2006 | 28.23 | 28.51 | 27.78 | 27.91 | 4,095,998 | -0.69(-2.42%) |
May 16, 2006 | 28.41 | 28.61 | 28.31 | 28.60 | 3,910,215 | +0.64(+2.28%) |
May 15, 2006 | 27.85 | 28.16 | 27.78 | 27.96 | 1,992,978 | +0.04(+0.14%) |
May 12, 2006 | 28.19 | 28.38 | 27.87 | 27.92 | 2,468,256 | +0.00(+0.02%) |
May 11, 2006 | 28.00 | 28.13 | 27.89 | 27.91 | 2,296,968 | -0.09(-0.31%) |
May 10, 2006 | 28.21 | 28.27 | 27.95 | 28.00 | 2,869,015 | -0.35(-1.23%) |
May 09, 2006 | 28.41 | 28.53 | 28.31 | 28.35 | 2,358,827 | +0.38(+1.37%) |
May 08, 2006 | 27.85 | 28.06 | 27.85 | 27.97 | 1,823,732 | -0.14(-0.51%) |
May 05, 2006 | 28.13 | 28.17 | 27.94 | 28.11 | 1,820,262 | +0.20(+0.72%) |
May 04, 2006 | 27.83 | 27.95 | 27.79 | 27.91 | 2,593,199 | +0.04(+0.14%) |
May 03, 2006 | 27.74 | 27.99 | 27.74 | 27.87 | 2,363,727 | -0.07(-0.25%) |
May 02, 2006 | 27.85 | 28.03 | 27.85 | 27.94 | 2,467,235 | +0.22(+0.78%) |
May 01, 2006 | 27.70 | 27.93 | 27.69 | 27.72 | 2,970,073 | -0.14(-0.49%) |
Apr 28, 2006 | 27.63 | 27.97 | 27.62 | 27.86 | 7,423,142 | +0.70(+2.58%) |
Apr 27, 2006 | 27.03 | 27.32 | 26.89 | 27.16 | 7,707,124 | +1.17(+4.48%) |
Apr 26, 2006 | 26.10 | 26.24 | 25.85 | 25.99 | 2,324,325 | +0.05(+0.19%) |
Apr 25, 2006 | 26.15 | 26.16 | 25.94 | 25.95 | 1,812,708 | +0.03(+0.13%) |
Apr 24, 2006 | 25.81 | 25.93 | 25.72 | 25.91 | 1,845,373 | -0.05(-0.21%) |
Apr 21, 2006 | 26.26 | 26.17 | 25.93 | 25.97 | 1,755,952 | -0.06(-0.24%) |
Apr 20, 2006 | 25.94 | 26.18 | 25.94 | 26.03 | 2,012,577 | -0.06(-0.23%) |
Apr 19, 2006 | 26.14 | 26.11 | 25.84 | 26.09 | 1,979,096 | +0.21(+0.81%) |
Apr 18, 2006 | 25.82 | 25.88 | 25.67 | 25.88 | 2,652,609 | +0.22(+0.86%) |
Apr 17, 2006 | 25.67 | 25.81 | 25.63 | 25.66 | 1,585,890 | +0.04(+0.17%) |
Apr 13, 2006 | 25.49 | 25.71 | 25.53 | 25.61 | 1,667,144 | +0.13(+0.50%) |
Apr 12, 2006 | 25.69 | 25.71 | 25.38 | 25.49 | 1,965,826 | +0.09(+0.35%) |
Apr 11, 2006 | 25.75 | 25.80 | 25.34 | 25.40 | 1,646,116 | -0.15(-0.58%) |
Apr 10, 2006 | 25.71 | 25.80 | 25.47 | 25.54 | 2,400,884 | +0.33(+1.30%) |
Apr 07, 2006 | 25.45 | 25.54 | 25.15 | 25.22 | 2,001,349 | -0.19(-0.75%) |
Apr 06, 2006 | 25.47 | 25.51 | 25.31 | 25.41 | 2,959,661 | -0.24(-0.92%) |
Apr 05, 2006 | 25.62 | 25.78 | 25.59 | 25.64 | 2,065,250 | -0.12(-0.48%) |
Apr 04, 2006 | 25.85 | 25.89 | 25.66 | 25.76 | 2,727,331 | -0.12(-0.45%) |