Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.95 | 27.28 | 26.75 | 26.82 | 4,446,176 | -0.03(-0.11%) |
Jun 29, 2006 | 25.91 | 26.89 | 25.72 | 26.85 | 4,675,079 | +1.12(+4.37%) |
Jun 28, 2006 | 25.70 | 25.81 | 25.34 | 25.72 | 4,308,252 | -0.05(-0.21%) |
Jun 27, 2006 | 26.29 | 26.59 | 25.68 | 25.78 | 4,656,775 | -0.52(-1.96%) |
Jun 26, 2006 | 26.57 | 26.64 | 26.25 | 26.29 | 3,169,503 | -0.19(-0.72%) |
Jun 23, 2006 | 26.46 | 26.92 | 26.42 | 26.48 | 4,465,704 | -0.08(-0.31%) |
Jun 22, 2006 | 26.43 | 26.64 | 26.19 | 26.57 | 4,076,787 | +0.08(+0.32%) |
Jun 21, 2006 | 25.87 | 27.05 | 25.82 | 26.48 | 4,509,097 | +0.55(+2.11%) |
Jun 20, 2006 | 26.13 | 26.23 | 25.86 | 25.94 | 3,101,998 | -0.02(-0.09%) |
Jun 19, 2006 | 26.35 | 26.36 | 25.67 | 25.96 | 3,913,624 | -0.27(-1.04%) |
Jun 16, 2006 | 26.31 | 26.57 | 25.93 | 26.23 | 6,746,413 | -0.12(-0.46%) |
Jun 15, 2006 | 25.45 | 26.40 | 25.34 | 26.35 | 8,392,159 | +1.15(+4.58%) |
Jun 14, 2006 | 24.50 | 25.25 | 24.45 | 25.20 | 7,154,834 | +0.75(+3.08%) |
Jun 13, 2006 | 23.81 | 24.62 | 23.76 | 24.45 | 8,635,313 | +0.67(+2.81%) |
Jun 12, 2006 | 24.19 | 24.30 | 23.63 | 23.78 | 3,874,777 | -0.37(-1.54%) |
Jun 09, 2006 | 23.57 | 24.63 | 23.57 | 24.15 | 7,465,537 | +0.56(+2.38%) |
Jun 08, 2006 | 23.63 | 24.07 | 22.94 | 23.59 | 9,188,377 | -0.18(-0.77%) |
Jun 07, 2006 | 23.77 | 24.01 | 23.66 | 23.77 | 4,585,557 | +0.09(+0.39%) |
Jun 06, 2006 | 24.15 | 24.16 | 23.51 | 23.68 | 5,662,409 | -0.40(-1.64%) |
Jun 05, 2006 | 24.49 | 24.60 | 24.02 | 24.08 | 4,421,178 | -0.50(-2.04%) |
Jun 02, 2006 | 24.68 | 24.99 | 24.38 | 24.58 | 4,877,313 | -0.11(-0.46%) |
Jun 01, 2006 | 24.23 | 24.71 | 24.13 | 24.69 | 5,500,926 | +0.38(+1.56%) |
May 31, 2006 | 24.64 | 24.95 | 24.30 | 24.31 | 7,973,396 | -0.25(-1.02%) |
May 30, 2006 | 25.51 | 25.56 | 24.55 | 24.56 | 4,169,568 | -1.15(-4.46%) |
May 26, 2006 | 25.38 | 25.85 | 25.16 | 25.71 | 7,067,394 | +0.36(+1.44%) |
May 25, 2006 | 24.90 | 25.46 | 23.75 | 25.34 | 17,613,704 | -0.09(-0.36%) |
May 24, 2006 | 25.47 | 26.04 | 24.79 | 25.44 | 10,499,411 | -0.04(-0.15%) |
May 23, 2006 | 26.23 | 26.30 | 25.38 | 25.47 | 7,646,480 | -0.31(-1.21%) |
May 22, 2006 | 25.53 | 26.57 | 25.47 | 25.78 | 11,012,384 | +0.11(+0.44%) |
May 19, 2006 | 25.33 | 25.95 | 25.07 | 25.67 | 9,888,228 | +0.68(+2.71%) |
May 18, 2006 | 25.06 | 25.31 | 24.85 | 24.99 | 5,375,450 | +0.10(+0.40%) |
May 17, 2006 | 24.58 | 25.02 | 24.42 | 24.90 | 6,898,621 | +0.14(+0.58%) |
May 16, 2006 | 25.23 | 25.59 | 24.64 | 24.75 | 5,211,868 | -0.55(-2.19%) |
May 15, 2006 | 25.49 | 25.72 | 24.96 | 25.31 | 5,530,494 | -0.36(-1.39%) |
May 12, 2006 | 26.40 | 26.42 | 25.37 | 25.66 | 8,857,353 | -0.82(-3.10%) |
May 11, 2006 | 27.31 | 27.46 | 26.23 | 26.48 | 6,079,433 | -1.01(-3.67%) |
May 10, 2006 | 28.09 | 28.18 | 27.17 | 27.49 | 3,671,900 | -0.63(-2.24%) |
May 09, 2006 | 28.32 | 28.38 | 27.97 | 28.12 | 2,176,978 | -0.12(-0.43%) |
May 08, 2006 | 28.51 | 28.57 | 28.00 | 28.25 | 3,763,429 | -0.30(-1.06%) |
May 05, 2006 | 28.13 | 28.60 | 28.08 | 28.55 | 4,353,152 | +0.44(+1.57%) |
May 04, 2006 | 27.27 | 28.19 | 27.27 | 28.11 | 6,598,151 | +0.78(+2.86%) |
May 03, 2006 | 27.14 | 27.60 | 26.90 | 27.33 | 4,030,451 | +0.17(+0.64%) |
May 02, 2006 | 27.74 | 27.81 | 27.11 | 27.15 | 5,117,482 | -0.47(-1.71%) |
May 01, 2006 | 28.28 | 28.62 | 27.46 | 27.62 | 4,970,134 | -0.54(-1.92%) |
Apr 28, 2006 | 28.27 | 28.38 | 27.90 | 28.16 | 2,681,289 | -0.14(-0.48%) |
Apr 27, 2006 | 28.12 | 28.85 | 27.80 | 28.30 | 4,753,596 | +0.14(+0.51%) |
Apr 26, 2006 | 28.06 | 28.31 | 27.77 | 28.15 | 3,105,098 | +0.09(+0.32%) |
Apr 25, 2006 | 28.25 | 28.38 | 27.40 | 28.06 | 3,480,501 | -0.19(-0.67%) |
Apr 24, 2006 | 28.04 | 28.32 | 27.64 | 28.25 | 3,018,325 | +0.21(+0.76%) |
Apr 21, 2006 | 28.74 | 28.96 | 27.73 | 28.04 | 6,149,596 | -0.65(-2.25%) |
Apr 20, 2006 | 28.79 | 29.25 | 28.63 | 28.69 | 2,843,596 | -0.02(-0.08%) |
Apr 19, 2006 | 28.68 | 28.92 | 28.34 | 28.71 | 3,522,246 | +0.02(+0.08%) |
Apr 18, 2006 | 27.93 | 28.96 | 28.03 | 28.69 | 5,105,789 | +0.75(+2.69%) |
Apr 17, 2006 | 28.49 | 28.55 | 27.64 | 27.93 | 3,903,810 | -0.36(-1.29%) |
Apr 13, 2006 | 27.26 | 28.60 | 27.26 | 28.30 | 5,510,855 | +1.00(+3.67%) |
Apr 12, 2006 | 27.68 | 27.52 | 27.16 | 27.30 | 4,084,603 | -0.38(-1.37%) |
Apr 11, 2006 | 27.87 | 28.09 | 27.48 | 27.68 | 2,476,290 | -0.07(-0.25%) |
Apr 10, 2006 | 28.00 | 28.19 | 27.69 | 27.74 | 3,430,658 | -0.14(-0.49%) |
Apr 07, 2006 | 28.33 | 28.52 | 27.77 | 27.88 | 7,812,736 | -0.40(-1.42%) |
Apr 06, 2006 | 28.11 | 28.60 | 28.06 | 28.28 | 4,695,461 | +0.12(+0.43%) |
Apr 05, 2006 | 27.43 | 28.38 | 27.26 | 28.16 | 9,374,495 | +0.81(+2.97%) |
Apr 04, 2006 | 27.54 | 27.60 | 27.20 | 27.35 | 3,698,108 | -0.05(-0.19%) |