Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.15 | 26.77 | 26.15 | 26.49 | 103,900 | +0.20(+0.76%) |
Jun 29, 2006 | 26.32 | 26.32 | 25.73 | 26.29 | 65,300 | +0.22(+0.84%) |
Jun 28, 2006 | 25.83 | 26.20 | 25.83 | 26.07 | 82,700 | -0.13(-0.50%) |
Jun 27, 2006 | 25.80 | 26.21 | 25.80 | 26.20 | 178,500 | +0.55(+2.14%) |
Jun 26, 2006 | 25.90 | 26.00 | 25.38 | 25.65 | 94,400 | +0.00(+0.00%) |
Jun 23, 2006 | 25.50 | 26.02 | 25.35 | 25.65 | 79,400 | +0.19(+0.75%) |
Jun 22, 2006 | 25.50 | 25.61 | 25.36 | 25.46 | 19,400 | -0.13(-0.51%) |
Jun 21, 2006 | 25.60 | 25.80 | 25.37 | 25.59 | 119,000 | -0.24(-0.93%) |
Jun 20, 2006 | 25.72 | 26.19 | 25.65 | 25.83 | 89,600 | -0.12(-0.46%) |
Jun 19, 2006 | 26.45 | 26.55 | 25.60 | 25.95 | 70,200 | -0.43(-1.63%) |
Jun 16, 2006 | 26.53 | 26.64 | 26.31 | 26.38 | 27,500 | -0.10(-0.38%) |
Jun 15, 2006 | 26.17 | 26.50 | 26.00 | 26.48 | 77,000 | +0.21(+0.80%) |
Jun 14, 2006 | 26.22 | 26.40 | 25.92 | 26.27 | 132,600 | +0.11(+0.42%) |
Jun 13, 2006 | 26.40 | 26.57 | 26.04 | 26.16 | 66,700 | -0.44(-1.65%) |
Jun 12, 2006 | 26.50 | 26.90 | 25.90 | 26.60 | 120,800 | +0.10(+0.38%) |
Jun 09, 2006 | 25.95 | 26.50 | 25.95 | 26.50 | 30,100 | +0.50(+1.92%) |
Jun 08, 2006 | 26.45 | 26.56 | 25.85 | 26.00 | 78,000 | -0.45(-1.70%) |
Jun 07, 2006 | 26.55 | 26.90 | 26.37 | 26.45 | 146,700 | -0.18(-0.68%) |
Jun 06, 2006 | 26.35 | 26.90 | 26.26 | 26.63 | 87,000 | +0.33(+1.25%) |
Jun 05, 2006 | 26.70 | 27.00 | 26.20 | 26.30 | 203,100 | -0.20(-0.75%) |
Jun 02, 2006 | 26.40 | 26.69 | 26.40 | 26.50 | 263,200 | +0.12(+0.45%) |
Jun 01, 2006 | 26.70 | 26.73 | 26.30 | 26.38 | 156,100 | -0.32(-1.20%) |
May 31, 2006 | 26.66 | 26.95 | 26.41 | 26.70 | 150,800 | +0.20(+0.75%) |
May 30, 2006 | 27.00 | 27.00 | 26.42 | 26.50 | 135,300 | -0.20(-0.75%) |
May 26, 2006 | 26.75 | 26.75 | 26.40 | 26.70 | 90,100 | +0.03(+0.11%) |
May 25, 2006 | 26.72 | 26.81 | 26.54 | 26.67 | 40,700 | +0.17(+0.64%) |
May 24, 2006 | 26.60 | 26.75 | 26.30 | 26.50 | 116,300 | -0.35(-1.30%) |
May 23, 2006 | 26.80 | 26.99 | 26.60 | 26.85 | 85,300 | -0.04(-0.15%) |
May 22, 2006 | 26.94 | 26.95 | 26.35 | 26.89 | 86,300 | +0.09(+0.34%) |
May 19, 2006 | 26.98 | 27.00 | 26.56 | 26.80 | 172,800 | +0.02(+0.07%) |
May 18, 2006 | 27.00 | 27.00 | 26.76 | 26.78 | 147,800 | +0.00(+0.00%) |
May 17, 2006 | 26.90 | 26.95 | 26.50 | 26.78 | 94,700 | -0.12(-0.45%) |
May 16, 2006 | 26.90 | 27.04 | 26.38 | 26.90 | 241,200 | +0.45(+1.70%) |
May 15, 2006 | 26.88 | 26.89 | 26.21 | 26.45 | 124,200 | -0.53(-1.96%) |
May 12, 2006 | 27.30 | 27.30 | 26.90 | 26.98 | 93,900 | -0.17(-0.63%) |
May 11, 2006 | 27.50 | 27.55 | 26.35 | 27.15 | 305,300 | -0.22(-0.80%) |
May 10, 2006 | 27.30 | 27.44 | 27.10 | 27.37 | 211,400 | +0.09(+0.33%) |
May 09, 2006 | 27.60 | 27.65 | 26.86 | 27.28 | 424,400 | +0.43(+1.60%) |
May 08, 2006 | 26.24 | 26.94 | 26.13 | 26.85 | 390,700 | +0.96(+3.71%) |
May 05, 2006 | 25.50 | 26.00 | 25.50 | 25.89 | 418,400 | +0.91(+3.64%) |
May 04, 2006 | 24.92 | 25.10 | 24.53 | 24.98 | 102,700 | +0.08(+0.32%) |
May 03, 2006 | 24.80 | 24.90 | 24.50 | 24.90 | 80,700 | -0.05(-0.20%) |
May 02, 2006 | 24.71 | 25.00 | 24.71 | 24.95 | 55,600 | +0.15(+0.60%) |
May 01, 2006 | 24.95 | 24.99 | 24.60 | 24.80 | 53,000 | -0.10(-0.40%) |
Apr 28, 2006 | 24.79 | 24.92 | 24.56 | 24.90 | 98,300 | +0.01(+0.04%) |
Apr 27, 2006 | 24.63 | 24.99 | 24.45 | 24.89 | 88,300 | +0.06(+0.24%) |
Apr 26, 2006 | 25.01 | 25.09 | 24.62 | 24.83 | 102,500 | -0.34(-1.35%) |
Apr 25, 2006 | 25.25 | 25.26 | 25.02 | 25.17 | 113,500 | -0.13(-0.51%) |
Apr 24, 2006 | 25.70 | 25.70 | 25.05 | 25.30 | 107,000 | -0.15(-0.59%) |
Apr 21, 2006 | 25.24 | 25.49 | 25.21 | 25.45 | 189,300 | +0.40(+1.60%) |
Apr 20, 2006 | 25.16 | 25.20 | 24.88 | 25.05 | 246,200 | +0.25(+1.01%) |
Apr 19, 2006 | 24.64 | 24.82 | 24.45 | 24.80 | 263,700 | +0.20(+0.81%) |
Apr 18, 2006 | 24.00 | 24.65 | 24.00 | 24.60 | 228,500 | +0.69(+2.89%) |
Apr 17, 2006 | 24.00 | 24.05 | 23.80 | 23.91 | 59,300 | -0.05(-0.21%) |
Apr 13, 2006 | 23.95 | 24.20 | 23.90 | 23.96 | 110,900 | +0.01(+0.04%) |
Apr 12, 2006 | 24.10 | 24.19 | 23.90 | 23.95 | 481,900 | -0.25(-1.03%) |
Apr 11, 2006 | 23.85 | 24.31 | 23.65 | 24.20 | 287,300 | +0.25(+1.04%) |
Apr 10, 2006 | 23.65 | 24.23 | 23.65 | 23.95 | 333,600 | +0.53(+2.26%) |
Apr 07, 2006 | 23.25 | 23.50 | 23.03 | 23.42 | 135,800 | -0.07(-0.30%) |
Apr 06, 2006 | 23.50 | 23.50 | 23.22 | 23.49 | 139,700 | +0.03(+0.13%) |
Apr 05, 2006 | 23.37 | 23.60 | 23.35 | 23.46 | 128,600 | +0.09(+0.39%) |
Apr 04, 2006 | 23.40 | 23.61 | 23.02 | 23.37 | 195,200 | -0.28(-1.18%) |