Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.86 | 27.00 | 26.47 | 26.77 | 439,600 | -0.01(-0.04%) |
Jun 29, 2006 | 26.30 | 26.84 | 25.94 | 26.78 | 462,700 | +0.72(+2.76%) |
Jun 28, 2006 | 25.61 | 26.10 | 25.60 | 26.06 | 394,400 | +0.46(+1.80%) |
Jun 27, 2006 | 25.65 | 25.77 | 25.51 | 25.60 | 378,400 | -0.06(-0.23%) |
Jun 26, 2006 | 25.35 | 25.84 | 25.34 | 25.66 | 533,300 | +0.41(+1.62%) |
Jun 23, 2006 | 24.99 | 25.39 | 24.66 | 25.25 | 290,900 | +0.12(+0.48%) |
Jun 22, 2006 | 25.64 | 25.80 | 24.37 | 25.13 | 558,500 | -0.60(-2.33%) |
Jun 21, 2006 | 25.72 | 25.97 | 25.55 | 25.73 | 181,000 | +0.01(+0.04%) |
Jun 20, 2006 | 25.66 | 26.16 | 25.61 | 25.72 | 170,400 | +0.04(+0.16%) |
Jun 19, 2006 | 26.40 | 26.40 | 25.43 | 25.68 | 225,000 | -0.64(-2.43%) |
Jun 16, 2006 | 26.60 | 26.60 | 26.01 | 26.32 | 606,300 | -0.38(-1.42%) |
Jun 15, 2006 | 26.49 | 26.89 | 26.44 | 26.70 | 336,800 | +0.26(+0.98%) |
Jun 14, 2006 | 27.10 | 27.10 | 26.03 | 26.44 | 281,400 | -0.50(-1.86%) |
Jun 13, 2006 | 27.05 | 27.24 | 26.85 | 26.94 | 840,000 | +0.00(+0.00%) |
Jun 12, 2006 | 27.11 | 27.29 | 26.85 | 26.94 | 659,800 | -0.16(-0.59%) |
Jun 09, 2006 | 26.72 | 27.25 | 26.61 | 27.10 | 464,700 | +0.35(+1.31%) |
Jun 08, 2006 | 26.50 | 26.78 | 25.58 | 26.75 | 492,700 | +0.25(+0.94%) |
Jun 07, 2006 | 26.09 | 26.67 | 25.93 | 26.50 | 326,400 | +0.53(+2.04%) |
Jun 06, 2006 | 26.00 | 26.18 | 25.49 | 25.97 | 295,500 | +0.05(+0.19%) |
Jun 05, 2006 | 26.88 | 27.10 | 25.92 | 25.92 | 385,100 | -0.77(-2.88%) |
Jun 02, 2006 | 26.75 | 27.02 | 26.30 | 26.69 | 517,600 | +0.14(+0.53%) |
Jun 01, 2006 | 26.29 | 26.69 | 26.05 | 26.55 | 286,600 | +0.16(+0.61%) |
May 31, 2006 | 26.18 | 26.50 | 26.00 | 26.39 | 236,800 | +0.23(+0.88%) |
May 30, 2006 | 27.20 | 27.20 | 26.11 | 26.16 | 330,900 | -1.24(-4.53%) |
May 26, 2006 | 27.77 | 27.98 | 27.30 | 27.40 | 269,200 | -0.27(-0.98%) |
May 25, 2006 | 27.20 | 27.67 | 26.80 | 27.67 | 481,700 | +0.59(+2.18%) |
May 24, 2006 | 26.90 | 27.40 | 26.43 | 27.08 | 550,400 | +0.90(+3.44%) |
May 23, 2006 | 26.20 | 26.72 | 26.13 | 26.18 | 500,900 | +0.21(+0.81%) |
May 22, 2006 | 25.76 | 26.30 | 25.70 | 25.97 | 248,200 | -0.24(-0.92%) |
May 19, 2006 | 27.37 | 27.38 | 26.10 | 26.21 | 434,400 | -1.15(-4.20%) |
May 18, 2006 | 27.85 | 28.04 | 27.36 | 27.36 | 367,300 | +0.44(+1.63%) |
May 17, 2006 | 27.30 | 27.30 | 26.65 | 26.92 | 401,200 | -0.39(-1.43%) |
May 16, 2006 | 27.56 | 27.63 | 27.31 | 27.31 | 254,800 | -0.37(-1.34%) |
May 15, 2006 | 26.50 | 27.82 | 26.38 | 27.68 | 703,000 | +2.19(+8.59%) |
May 12, 2006 | 25.56 | 25.79 | 25.20 | 25.49 | 328,000 | -0.07(-0.27%) |
May 11, 2006 | 26.30 | 26.31 | 25.56 | 25.56 | 373,900 | -0.86(-3.26%) |
May 10, 2006 | 26.58 | 26.70 | 25.70 | 26.42 | 565,500 | -0.42(-1.56%) |
May 09, 2006 | 27.80 | 27.83 | 26.75 | 26.84 | 379,100 | -1.07(-3.83%) |
May 08, 2006 | 27.42 | 27.95 | 27.16 | 27.91 | 303,100 | +0.52(+1.90%) |
May 05, 2006 | 27.50 | 27.64 | 27.14 | 27.39 | 215,800 | +0.14(+0.51%) |
May 04, 2006 | 27.95 | 28.13 | 27.13 | 27.25 | 284,900 | -0.59(-2.12%) |
May 03, 2006 | 27.91 | 28.37 | 27.63 | 27.84 | 365,600 | -0.19(-0.68%) |
May 02, 2006 | 28.75 | 28.75 | 27.68 | 28.03 | 424,200 | -0.97(-3.34%) |
May 01, 2006 | 28.51 | 29.00 | 28.30 | 29.00 | 261,700 | +0.26(+0.90%) |
Apr 28, 2006 | 29.00 | 29.00 | 28.34 | 28.74 | 270,300 | -0.43(-1.47%) |
Apr 27, 2006 | 27.25 | 29.34 | 27.07 | 29.17 | 762,600 | +1.73(+6.30%) |
Apr 26, 2006 | 27.18 | 27.57 | 27.02 | 27.44 | 125,400 | +0.26(+0.96%) |
Apr 25, 2006 | 27.47 | 27.60 | 26.96 | 27.18 | 218,500 | -0.36(-1.31%) |
Apr 24, 2006 | 27.35 | 27.58 | 27.00 | 27.54 | 184,700 | +0.02(+0.07%) |
Apr 21, 2006 | 28.00 | 28.00 | 27.31 | 27.52 | 151,100 | -0.44(-1.57%) |
Apr 20, 2006 | 27.99 | 28.05 | 27.65 | 27.96 | 79,000 | -0.04(-0.14%) |
Apr 19, 2006 | 27.83 | 28.04 | 27.79 | 28.00 | 159,000 | +0.10(+0.36%) |
Apr 18, 2006 | 27.50 | 28.10 | 27.40 | 27.90 | 220,600 | +0.47(+1.71%) |
Apr 17, 2006 | 27.25 | 27.89 | 27.25 | 27.43 | 262,400 | +0.09(+0.33%) |
Apr 13, 2006 | 27.16 | 27.40 | 26.91 | 27.34 | 128,900 | +0.18(+0.66%) |
Apr 12, 2006 | 27.26 | 27.60 | 26.89 | 27.16 | 129,100 | -0.10(-0.37%) |
Apr 11, 2006 | 27.75 | 27.75 | 27.07 | 27.26 | 358,500 | -0.54(-1.94%) |
Apr 10, 2006 | 27.48 | 28.00 | 27.14 | 27.80 | 146,000 | +0.41(+1.50%) |
Apr 07, 2006 | 27.62 | 27.90 | 27.35 | 27.39 | 179,500 | -0.31(-1.12%) |
Apr 06, 2006 | 27.95 | 27.98 | 27.45 | 27.70 | 189,400 | -0.50(-1.77%) |
Apr 05, 2006 | 27.86 | 28.26 | 27.71 | 28.20 | 254,400 | +0.46(+1.66%) |
Apr 04, 2006 | 28.44 | 28.57 | 27.69 | 27.74 | 260,200 | -0.88(-3.07%) |