Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 24.89 | 25.10 | 24.68 | 24.70 | 3,706,948 | -0.01(-0.03%) |
Jun 29, 2006 | 24.35 | 24.74 | 24.10 | 24.70 | 4,840,547 | +0.47(+1.93%) |
Jun 28, 2006 | 24.35 | 24.47 | 24.04 | 24.24 | 3,610,591 | -0.05(-0.19%) |
Jun 27, 2006 | 24.48 | 24.61 | 24.28 | 24.28 | 2,462,259 | -0.22(-0.91%) |
Jun 26, 2006 | 24.53 | 24.61 | 24.39 | 24.50 | 2,433,312 | +0.04(+0.16%) |
Jun 23, 2006 | 24.53 | 24.66 | 24.33 | 24.47 | 2,849,643 | -0.15(-0.59%) |
Jun 22, 2006 | 24.55 | 24.80 | 24.50 | 24.61 | 2,795,010 | -0.02(-0.06%) |
Jun 21, 2006 | 24.44 | 24.70 | 24.40 | 24.63 | 5,956,283 | +0.17(+0.69%) |
Jun 20, 2006 | 24.27 | 24.56 | 24.27 | 24.46 | 4,976,282 | +0.22(+0.92%) |
Jun 19, 2006 | 24.53 | 24.56 | 24.10 | 24.24 | 4,489,280 | -0.15(-0.63%) |
Jun 16, 2006 | 24.58 | 24.61 | 24.28 | 24.39 | 4,294,610 | -0.21(-0.87%) |
Jun 15, 2006 | 24.15 | 24.71 | 24.12 | 24.60 | 4,111,935 | +0.60(+2.49%) |
Jun 14, 2006 | 23.90 | 24.06 | 23.63 | 24.01 | 4,362,021 | +0.11(+0.45%) |
Jun 13, 2006 | 24.11 | 24.33 | 23.81 | 23.90 | 5,372,794 | -0.41(-1.67%) |
Jun 12, 2006 | 24.93 | 24.93 | 24.30 | 24.30 | 4,291,742 | -0.54(-2.19%) |
Jun 09, 2006 | 25.09 | 25.16 | 24.82 | 24.85 | 3,689,476 | -0.28(-1.13%) |
Jun 08, 2006 | 25.00 | 25.16 | 24.68 | 25.13 | 3,861,589 | +0.00(+0.00%) |
Jun 07, 2006 | 25.09 | 25.42 | 25.03 | 25.13 | 2,736,987 | +0.04(+0.15%) |
Jun 06, 2006 | 25.19 | 25.31 | 24.95 | 25.09 | 2,947,435 | +0.00(+0.00%) |
Jun 05, 2006 | 25.50 | 25.54 | 25.09 | 25.09 | 4,194,732 | -0.54(-2.12%) |
Jun 02, 2006 | 25.73 | 25.89 | 25.57 | 25.64 | 6,822,063 | -0.08(-0.30%) |
Jun 01, 2006 | 25.49 | 25.75 | 25.46 | 25.72 | 2,539,579 | +0.23(+0.90%) |
May 31, 2006 | 25.40 | 25.57 | 24.89 | 25.49 | 4,174,913 | +0.17(+0.67%) |
May 30, 2006 | 25.39 | 25.49 | 25.28 | 25.32 | 3,340,165 | -0.15(-0.57%) |
May 26, 2006 | 25.50 | 25.59 | 25.34 | 25.46 | 1,987,253 | +0.10(+0.39%) |
May 25, 2006 | 25.19 | 25.39 | 25.09 | 25.36 | 2,444,526 | +0.29(+1.16%) |
May 24, 2006 | 25.10 | 25.34 | 24.66 | 25.07 | 3,638,364 | -0.11(-0.46%) |
May 23, 2006 | 25.58 | 25.66 | 25.19 | 25.19 | 3,109,117 | -0.25(-0.97%) |
May 22, 2006 | 25.35 | 25.58 | 25.29 | 25.43 | 2,845,471 | +0.02(+0.09%) |
May 19, 2006 | 25.49 | 25.69 | 25.30 | 25.41 | 4,087,162 | +0.18(+0.70%) |
May 18, 2006 | 25.45 | 25.57 | 25.19 | 25.23 | 4,230,850 | -0.21(-0.84%) |
May 17, 2006 | 25.55 | 25.62 | 25.12 | 25.45 | 6,347,318 | -0.40(-1.54%) |
May 16, 2006 | 26.10 | 26.14 | 25.81 | 25.85 | 2,812,874 | -0.21(-0.82%) |
May 15, 2006 | 26.16 | 26.23 | 26.01 | 26.06 | 4,829,464 | -0.08(-0.29%) |
May 12, 2006 | 26.30 | 26.47 | 26.10 | 26.14 | 4,059,128 | -0.13(-0.50%) |
May 11, 2006 | 26.70 | 26.83 | 26.25 | 26.27 | 4,148,314 | -0.44(-1.64%) |
May 10, 2006 | 27.01 | 27.02 | 26.51 | 26.70 | 5,747,270 | -0.34(-1.25%) |
May 09, 2006 | 26.95 | 27.06 | 26.84 | 27.04 | 2,323,786 | -0.02(-0.08%) |
May 08, 2006 | 27.15 | 27.26 | 26.93 | 27.07 | 4,163,309 | +0.07(+0.26%) |
May 05, 2006 | 27.23 | 27.26 | 26.93 | 27.00 | 4,390,446 | -0.19(-0.71%) |
May 04, 2006 | 26.83 | 27.23 | 26.80 | 27.19 | 4,924,257 | +0.39(+1.46%) |
May 03, 2006 | 26.54 | 26.85 | 26.38 | 26.80 | 5,210,460 | +0.18(+0.66%) |
May 02, 2006 | 26.84 | 26.91 | 26.48 | 26.62 | 4,082,728 | -0.15(-0.57%) |
May 01, 2006 | 26.92 | 27.16 | 26.69 | 26.77 | 3,817,127 | -0.18(-0.68%) |
Apr 28, 2006 | 26.73 | 27.17 | 26.72 | 26.96 | 4,211,553 | +0.25(+0.92%) |
Apr 27, 2006 | 25.80 | 26.97 | 25.80 | 26.71 | 4,745,364 | +0.28(+1.07%) |
Apr 26, 2006 | 26.10 | 26.50 | 26.08 | 26.43 | 4,051,435 | +0.33(+1.26%) |
Apr 25, 2006 | 26.07 | 26.22 | 25.95 | 26.10 | 3,791,962 | +0.04(+0.15%) |
Apr 24, 2006 | 26.15 | 26.41 | 25.73 | 26.06 | 8,655,589 | -0.18(-0.70%) |
Apr 21, 2006 | 26.78 | 26.78 | 26.13 | 26.24 | 7,718,876 | -0.48(-1.78%) |
Apr 20, 2006 | 26.27 | 26.84 | 26.08 | 26.72 | 10,683,132 | -0.59(-2.16%) |
Apr 19, 2006 | 27.46 | 27.57 | 27.22 | 27.31 | 6,729,879 | -0.07(-0.25%) |
Apr 18, 2006 | 26.66 | 27.69 | 26.62 | 27.38 | 8,243,560 | +0.72(+2.70%) |
Apr 17, 2006 | 26.80 | 26.92 | 26.56 | 26.66 | 4,026,270 | -0.27(-1.00%) |
Apr 13, 2006 | 26.84 | 27.15 | 26.84 | 26.93 | 4,106,720 | +0.09(+0.34%) |
Apr 12, 2006 | 26.61 | 27.22 | 26.54 | 26.84 | 8,937,880 | +0.23(+0.86%) |
Apr 11, 2006 | 27.03 | 27.20 | 26.42 | 26.61 | 8,611,648 | -0.27(-1.00%) |
Apr 10, 2006 | 27.30 | 27.53 | 26.61 | 26.87 | 17,540,530 | -1.37(-4.86%) |
Apr 07, 2006 | 27.92 | 29.14 | 27.62 | 28.25 | 6,137,784 | +0.32(+1.15%) |
Apr 06, 2006 | 27.76 | 28.02 | 27.63 | 27.92 | 5,335,894 | +0.04(+0.14%) |
Apr 05, 2006 | 27.42 | 27.93 | 27.39 | 27.89 | 7,923,586 | +0.51(+1.85%) |
Apr 04, 2006 | 27.36 | 27.56 | 27.29 | 27.38 | 5,422,081 | -0.12(-0.42%) |