Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.15 | 25.26 | 25.15 | 25.23 | 13,400 | +0.11(+0.44%) |
Jun 29, 2006 | 25.03 | 25.14 | 25.03 | 25.12 | 26,100 | +0.10(+0.40%) |
Jun 28, 2006 | 25.00 | 25.13 | 24.99 | 25.02 | 29,300 | +0.01(+0.04%) |
Jun 27, 2006 | 25.10 | 25.10 | 24.85 | 25.01 | 34,200 | +0.09(+0.36%) |
Jun 26, 2006 | 25.05 | 25.05 | 24.92 | 24.92 | 16,300 | -0.01(-0.04%) |
Jun 23, 2006 | 25.05 | 25.05 | 24.92 | 24.93 | 16,500 | -0.04(-0.16%) |
Jun 22, 2006 | 25.08 | 25.10 | 24.95 | 24.97 | 32,200 | -0.14(-0.56%) |
Jun 21, 2006 | 25.15 | 25.19 | 25.11 | 25.11 | 16,600 | -0.02(-0.08%) |
Jun 20, 2006 | 25.10 | 25.15 | 25.07 | 25.13 | 13,100 | +0.01(+0.04%) |
Jun 19, 2006 | 25.20 | 25.35 | 25.08 | 25.12 | 56,400 | -0.04(-0.16%) |
Jun 16, 2006 | 25.10 | 25.19 | 25.10 | 25.16 | 16,400 | -0.01(-0.04%) |
Jun 15, 2006 | 25.20 | 25.36 | 25.16 | 25.17 | 57,100 | -0.07(-0.28%) |
Jun 14, 2006 | 25.22 | 25.27 | 25.22 | 25.24 | 20,400 | +0.02(+0.08%) |
Jun 13, 2006 | 25.19 | 25.26 | 25.19 | 25.22 | 13,300 | +0.08(+0.32%) |
Jun 12, 2006 | 25.14 | 25.20 | 25.13 | 25.14 | 23,100 | -0.01(-0.04%) |
Jun 09, 2006 | 25.13 | 25.18 | 25.13 | 25.15 | 21,000 | +0.00(+0.00%) |
Jun 08, 2006 | 25.24 | 25.29 | 25.13 | 25.15 | 22,200 | -0.03(-0.12%) |
Jun 07, 2006 | 25.17 | 25.24 | 25.17 | 25.18 | 13,000 | +0.00(+0.00%) |
Jun 06, 2006 | 25.10 | 25.27 | 25.10 | 25.18 | 25,600 | +0.05(+0.20%) |
Jun 05, 2006 | 25.09 | 25.18 | 25.08 | 25.13 | 108,900 | +0.02(+0.08%) |
Jun 02, 2006 | 25.02 | 25.12 | 25.02 | 25.11 | 79,600 | +0.09(+0.36%) |
Jun 01, 2006 | 25.02 | 25.03 | 24.97 | 25.02 | 29,900 | +0.00(+0.00%) |
May 31, 2006 | 25.00 | 25.02 | 24.94 | 25.02 | 45,800 | +0.01(+0.04%) |
May 30, 2006 | 24.92 | 25.02 | 24.92 | 25.01 | 89,000 | -0.34(-1.34%) |
May 26, 2006 | 25.31 | 25.37 | 25.30 | 25.35 | 22,300 | +0.01(+0.04%) |
May 25, 2006 | 25.32 | 25.36 | 25.30 | 25.34 | 13,700 | +0.03(+0.12%) |
May 24, 2006 | 25.31 | 25.36 | 25.29 | 25.31 | 42,400 | +0.00(+0.00%) |
May 23, 2006 | 25.35 | 25.38 | 25.28 | 25.31 | 21,000 | +0.00(+0.00%) |
May 22, 2006 | 25.30 | 25.37 | 25.30 | 25.31 | 34,800 | +0.00(+0.00%) |
May 19, 2006 | 25.35 | 25.36 | 25.24 | 25.31 | 17,300 | -0.01(-0.04%) |
May 18, 2006 | 25.37 | 25.40 | 25.31 | 25.32 | 20,300 | +0.01(+0.04%) |
May 17, 2006 | 25.37 | 25.37 | 25.30 | 25.31 | 8,500 | -0.02(-0.08%) |
May 16, 2006 | 25.35 | 25.38 | 25.30 | 25.33 | 21,300 | -0.05(-0.20%) |
May 15, 2006 | 25.35 | 25.40 | 25.29 | 25.38 | 17,600 | +0.06(+0.24%) |
May 12, 2006 | 25.37 | 25.40 | 25.30 | 25.32 | 25,700 | -0.05(-0.20%) |
May 11, 2006 | 25.26 | 25.37 | 25.26 | 25.37 | 37,500 | +0.03(+0.12%) |
May 10, 2006 | 25.25 | 25.36 | 25.22 | 25.34 | 18,600 | +0.06(+0.24%) |
May 09, 2006 | 25.26 | 25.30 | 25.20 | 25.28 | 48,100 | -0.01(-0.04%) |
May 08, 2006 | 25.29 | 25.31 | 25.22 | 25.29 | 38,700 | -0.01(-0.04%) |
May 05, 2006 | 25.31 | 25.40 | 25.29 | 25.30 | 29,800 | +0.02(+0.08%) |
May 04, 2006 | 25.27 | 25.33 | 25.27 | 25.28 | 13,500 | -0.04(-0.16%) |
May 03, 2006 | 25.34 | 25.38 | 25.30 | 25.32 | 52,000 | +0.00(+0.00%) |
May 02, 2006 | 25.30 | 25.34 | 25.29 | 25.32 | 13,900 | +0.06(+0.24%) |
May 01, 2006 | 25.30 | 25.36 | 25.26 | 25.26 | 13,900 | -0.08(-0.32%) |
Apr 28, 2006 | 25.26 | 25.35 | 25.26 | 25.34 | 21,500 | +0.04(+0.16%) |
Apr 27, 2006 | 25.24 | 25.30 | 25.23 | 25.30 | 11,100 | +0.03(+0.12%) |
Apr 26, 2006 | 25.22 | 25.30 | 25.22 | 25.27 | 27,700 | +0.03(+0.12%) |
Apr 25, 2006 | 25.25 | 25.35 | 25.20 | 25.24 | 58,800 | +0.02(+0.08%) |
Apr 24, 2006 | 25.22 | 25.27 | 25.15 | 25.22 | 28,700 | +0.05(+0.20%) |
Apr 21, 2006 | 25.17 | 25.22 | 25.16 | 25.17 | 12,700 | +0.00(+0.00%) |
Apr 20, 2006 | 25.26 | 25.26 | 25.15 | 25.17 | 21,600 | -0.01(-0.04%) |
Apr 19, 2006 | 25.15 | 25.22 | 25.15 | 25.18 | 20,100 | +0.01(+0.04%) |
Apr 18, 2006 | 25.18 | 25.20 | 25.14 | 25.17 | 16,000 | -0.01(-0.04%) |
Apr 17, 2006 | 25.18 | 25.20 | 25.15 | 25.18 | 17,700 | -0.04(-0.16%) |
Apr 13, 2006 | 25.28 | 25.28 | 25.19 | 25.22 | 14,600 | -0.06(-0.24%) |
Apr 12, 2006 | 25.28 | 25.38 | 25.22 | 25.28 | 41,800 | +0.00(+0.00%) |
Apr 11, 2006 | 25.31 | 25.40 | 25.28 | 25.28 | 20,900 | -0.01(-0.04%) |
Apr 10, 2006 | 25.35 | 25.38 | 25.28 | 25.29 | 24,300 | -0.08(-0.32%) |
Apr 07, 2006 | 25.37 | 25.40 | 25.35 | 25.37 | 13,500 | -0.03(-0.12%) |
Apr 06, 2006 | 25.38 | 25.42 | 25.37 | 25.40 | 7,700 | -0.02(-0.08%) |
Apr 05, 2006 | 25.40 | 25.46 | 25.40 | 25.42 | 15,900 | +0.04(+0.16%) |
Apr 04, 2006 | 25.39 | 25.43 | 25.36 | 25.38 | 16,300 | -0.07(-0.28%) |