Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.24 | 27.50 | 27.22 | 27.34 | 2,520,084 | +0.41(+1.53%) |
Jun 29, 2006 | 26.39 | 26.94 | 26.34 | 26.93 | 2,201,246 | +0.67(+2.54%) |
Jun 28, 2006 | 26.16 | 26.29 | 26.09 | 26.26 | 1,066,126 | +0.19(+0.71%) |
Jun 27, 2006 | 26.32 | 26.39 | 25.98 | 26.07 | 1,473,145 | -0.37(-1.41%) |
Jun 26, 2006 | 26.32 | 26.47 | 26.19 | 26.45 | 1,852,607 | -0.07(-0.28%) |
Jun 23, 2006 | 26.35 | 26.63 | 26.32 | 26.52 | 1,194,723 | -0.13(-0.50%) |
Jun 22, 2006 | 26.68 | 26.84 | 26.57 | 26.65 | 1,550,098 | -0.25(-0.93%) |
Jun 21, 2006 | 26.93 | 27.02 | 26.83 | 26.90 | 3,181,030 | +0.21(+0.77%) |
Jun 20, 2006 | 26.68 | 26.84 | 26.57 | 26.69 | 1,488,658 | +0.22(+0.83%) |
Jun 19, 2006 | 26.46 | 26.52 | 26.25 | 26.47 | 2,245,132 | +0.10(+0.37%) |
Jun 16, 2006 | 26.33 | 26.52 | 26.23 | 26.38 | 2,160,626 | -0.37(-1.37%) |
Jun 15, 2006 | 26.57 | 26.74 | 26.34 | 26.74 | 4,569,668 | +0.10(+0.37%) |
Jun 14, 2006 | 26.72 | 26.82 | 26.51 | 26.65 | 2,766,050 | +0.02(+0.07%) |
Jun 13, 2006 | 26.46 | 26.71 | 26.38 | 26.63 | 2,028,151 | +0.14(+0.54%) |
Jun 12, 2006 | 26.72 | 26.80 | 26.47 | 26.48 | 1,859,343 | -0.29(-1.08%) |
Jun 09, 2006 | 26.93 | 27.07 | 26.76 | 26.77 | 2,579,483 | -0.37(-1.35%) |
Jun 08, 2006 | 27.02 | 27.21 | 26.70 | 27.14 | 3,571,514 | -0.29(-1.07%) |
Jun 07, 2006 | 27.57 | 27.76 | 27.41 | 27.43 | 4,707,246 | +0.25(+0.92%) |
Jun 06, 2006 | 27.40 | 27.41 | 27.06 | 27.18 | 1,928,948 | -0.15(-0.56%) |
Jun 05, 2006 | 27.43 | 27.61 | 27.29 | 27.34 | 4,113,865 | -0.09(-0.34%) |
Jun 02, 2006 | 27.28 | 27.51 | 27.26 | 27.43 | 3,312,076 | +0.00(+0.02%) |
Jun 01, 2006 | 26.84 | 27.43 | 26.83 | 27.42 | 1,695,025 | +0.33(+1.23%) |
May 31, 2006 | 27.24 | 27.24 | 26.94 | 27.09 | 2,197,572 | +0.13(+0.49%) |
May 30, 2006 | 27.19 | 27.40 | 26.90 | 26.96 | 1,770,346 | -0.31(-1.15%) |
May 26, 2006 | 27.10 | 27.39 | 27.05 | 27.27 | 2,223,495 | +0.00(+0.00%) |
May 25, 2006 | 27.17 | 27.28 | 26.97 | 27.27 | 2,333,925 | +0.32(+1.20%) |
May 24, 2006 | 27.06 | 27.16 | 26.62 | 26.95 | 4,253,280 | -0.42(-1.54%) |
May 23, 2006 | 27.24 | 27.49 | 27.14 | 27.37 | 2,918,325 | +0.00(+0.02%) |
May 22, 2006 | 27.51 | 27.65 | 27.12 | 27.37 | 3,169,191 | -0.28(-1.03%) |
May 19, 2006 | 27.53 | 27.72 | 27.34 | 27.65 | 1,984,265 | -0.08(-0.30%) |
May 18, 2006 | 27.99 | 28.02 | 27.73 | 27.73 | 1,706,456 | -0.18(-0.63%) |
May 17, 2006 | 28.24 | 28.52 | 27.79 | 27.91 | 4,095,290 | -0.69(-2.42%) |
May 16, 2006 | 28.41 | 28.61 | 28.32 | 28.60 | 3,909,539 | +0.64(+2.28%) |
May 15, 2006 | 27.86 | 28.17 | 27.79 | 27.96 | 1,992,634 | +0.04(+0.14%) |
May 12, 2006 | 28.19 | 28.38 | 27.88 | 27.92 | 2,467,829 | +0.00(+0.02%) |
May 11, 2006 | 28.00 | 28.14 | 27.90 | 27.92 | 2,296,571 | -0.09(-0.31%) |
May 10, 2006 | 28.22 | 28.27 | 27.96 | 28.01 | 2,868,519 | -0.35(-1.23%) |
May 09, 2006 | 28.41 | 28.53 | 28.31 | 28.36 | 2,358,420 | +0.38(+1.37%) |
May 08, 2006 | 27.85 | 28.06 | 27.85 | 27.97 | 1,823,417 | -0.14(-0.51%) |
May 05, 2006 | 28.13 | 28.17 | 27.94 | 28.12 | 1,819,947 | +0.20(+0.72%) |
May 04, 2006 | 27.84 | 27.96 | 27.80 | 27.91 | 2,592,751 | +0.04(+0.14%) |
May 03, 2006 | 27.75 | 27.99 | 27.74 | 27.88 | 2,363,319 | -0.07(-0.25%) |
May 02, 2006 | 27.85 | 28.03 | 27.85 | 27.94 | 2,466,808 | +0.22(+0.78%) |
May 01, 2006 | 27.70 | 27.94 | 27.69 | 27.73 | 2,969,560 | -0.14(-0.49%) |
Apr 28, 2006 | 27.63 | 27.97 | 27.63 | 27.87 | 7,421,859 | +0.70(+2.58%) |
Apr 27, 2006 | 27.04 | 27.33 | 26.89 | 27.17 | 7,705,792 | +1.17(+4.48%) |
Apr 26, 2006 | 26.11 | 26.24 | 25.85 | 26.00 | 2,323,923 | +0.05(+0.19%) |
Apr 25, 2006 | 26.15 | 26.17 | 25.94 | 25.95 | 1,812,395 | +0.03(+0.13%) |
Apr 24, 2006 | 25.82 | 25.93 | 25.72 | 25.92 | 1,845,054 | -0.05(-0.21%) |
Apr 21, 2006 | 26.27 | 26.17 | 25.94 | 25.97 | 1,755,649 | -0.06(-0.24%) |
Apr 20, 2006 | 25.95 | 26.18 | 25.94 | 26.03 | 2,012,230 | -0.06(-0.23%) |
Apr 19, 2006 | 26.14 | 26.11 | 25.84 | 26.09 | 1,978,754 | +0.21(+0.81%) |
Apr 18, 2006 | 25.83 | 25.89 | 25.68 | 25.88 | 2,652,151 | +0.22(+0.86%) |
Apr 17, 2006 | 25.67 | 25.81 | 25.63 | 25.66 | 1,585,616 | +0.04(+0.17%) |
Apr 13, 2006 | 25.49 | 25.71 | 25.53 | 25.62 | 1,666,856 | +0.13(+0.50%) |
Apr 12, 2006 | 25.70 | 25.71 | 25.39 | 25.49 | 1,965,486 | +0.09(+0.35%) |
Apr 11, 2006 | 25.76 | 25.80 | 25.35 | 25.40 | 1,645,831 | -0.15(-0.58%) |
Apr 10, 2006 | 25.72 | 25.80 | 25.47 | 25.55 | 2,400,469 | +0.33(+1.30%) |
Apr 07, 2006 | 25.45 | 25.54 | 25.15 | 25.22 | 2,001,003 | -0.19(-0.75%) |
Apr 06, 2006 | 25.48 | 25.52 | 25.31 | 25.41 | 2,959,149 | -0.24(-0.92%) |
Apr 05, 2006 | 25.63 | 25.79 | 25.59 | 25.65 | 2,064,893 | -0.12(-0.48%) |
Apr 04, 2006 | 25.86 | 25.90 | 25.67 | 25.77 | 2,726,859 | -0.12(-0.45%) |