Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.74 | 27.02 | 26.63 | 26.74 | 393,000 | +0.06(+0.22%) |
Jun 29, 2006 | 26.10 | 26.68 | 26.06 | 26.68 | 369,300 | +0.67(+2.58%) |
Jun 28, 2006 | 25.80 | 26.01 | 25.78 | 26.01 | 148,400 | +0.25(+0.97%) |
Jun 27, 2006 | 26.21 | 26.21 | 25.69 | 25.76 | 301,200 | -0.37(-1.42%) |
Jun 26, 2006 | 25.68 | 26.13 | 25.68 | 26.13 | 231,000 | +0.43(+1.67%) |
Jun 23, 2006 | 25.73 | 25.91 | 25.63 | 25.70 | 167,700 | -0.20(-0.77%) |
Jun 22, 2006 | 26.04 | 26.20 | 25.83 | 25.90 | 206,800 | -0.29(-1.11%) |
Jun 21, 2006 | 25.68 | 26.19 | 25.62 | 26.19 | 320,800 | +0.46(+1.79%) |
Jun 20, 2006 | 25.65 | 25.98 | 25.55 | 25.73 | 216,600 | +0.00(+0.00%) |
Jun 19, 2006 | 26.08 | 26.14 | 25.69 | 25.73 | 230,100 | -0.37(-1.42%) |
Jun 16, 2006 | 25.90 | 26.17 | 25.80 | 26.10 | 318,600 | +0.10(+0.38%) |
Jun 15, 2006 | 25.88 | 26.18 | 25.86 | 26.00 | 361,600 | +0.18(+0.70%) |
Jun 14, 2006 | 25.92 | 26.10 | 25.66 | 25.82 | 262,900 | -0.23(-0.88%) |
Jun 13, 2006 | 26.17 | 26.57 | 25.99 | 26.05 | 470,700 | -0.20(-0.76%) |
Jun 12, 2006 | 26.45 | 26.45 | 26.20 | 26.25 | 487,400 | -0.19(-0.72%) |
Jun 09, 2006 | 26.35 | 26.60 | 26.30 | 26.44 | 245,700 | +0.06(+0.23%) |
Jun 08, 2006 | 26.29 | 26.44 | 25.83 | 26.38 | 607,900 | +0.06(+0.23%) |
Jun 07, 2006 | 26.01 | 26.46 | 25.89 | 26.32 | 354,300 | +0.20(+0.77%) |
Jun 06, 2006 | 26.65 | 26.65 | 25.95 | 26.12 | 264,000 | -0.58(-2.17%) |
Jun 05, 2006 | 26.50 | 26.99 | 26.38 | 26.70 | 410,400 | +0.20(+0.75%) |
Jun 02, 2006 | 26.40 | 26.70 | 26.25 | 26.50 | 375,800 | +0.20(+0.76%) |
Jun 01, 2006 | 26.14 | 26.40 | 26.08 | 26.30 | 442,500 | +0.15(+0.57%) |
May 31, 2006 | 26.06 | 26.27 | 25.70 | 26.15 | 519,000 | +0.10(+0.38%) |
May 30, 2006 | 26.26 | 26.27 | 25.90 | 26.05 | 324,400 | -0.24(-0.91%) |
May 26, 2006 | 26.12 | 26.40 | 25.95 | 26.29 | 252,900 | +0.16(+0.61%) |
May 25, 2006 | 25.24 | 26.24 | 25.24 | 26.13 | 335,900 | +0.58(+2.27%) |
May 24, 2006 | 25.68 | 25.90 | 25.12 | 25.55 | 539,300 | -0.04(-0.16%) |
May 23, 2006 | 26.09 | 26.41 | 25.52 | 25.59 | 465,300 | -0.31(-1.20%) |
May 22, 2006 | 26.30 | 26.34 | 25.61 | 25.90 | 650,300 | +0.10(+0.39%) |
May 19, 2006 | 25.70 | 26.15 | 25.53 | 25.80 | 662,400 | +0.05(+0.19%) |
May 18, 2006 | 25.93 | 26.41 | 25.58 | 25.75 | 534,300 | +0.38(+1.50%) |
May 17, 2006 | 25.69 | 25.69 | 25.27 | 25.37 | 357,800 | -0.44(-1.70%) |
May 16, 2006 | 26.29 | 26.53 | 25.81 | 25.81 | 407,200 | -0.11(-0.42%) |
May 15, 2006 | 25.31 | 26.07 | 25.20 | 25.92 | 504,200 | +0.37(+1.45%) |
May 12, 2006 | 25.82 | 25.82 | 25.19 | 25.55 | 596,200 | -0.45(-1.73%) |
May 11, 2006 | 26.59 | 26.71 | 25.89 | 26.00 | 523,800 | -0.69(-2.59%) |
May 10, 2006 | 26.98 | 27.12 | 26.66 | 26.69 | 245,500 | -0.27(-1.00%) |
May 09, 2006 | 27.17 | 27.20 | 26.85 | 26.96 | 410,500 | -0.25(-0.92%) |
May 08, 2006 | 26.67 | 27.21 | 26.56 | 27.21 | 483,900 | +0.66(+2.49%) |
May 05, 2006 | 26.12 | 26.58 | 26.12 | 26.55 | 548,900 | +0.49(+1.88%) |
May 04, 2006 | 25.96 | 26.20 | 25.80 | 26.06 | 551,400 | -0.09(-0.34%) |
May 03, 2006 | 26.11 | 26.33 | 25.77 | 26.15 | 679,800 | -0.02(-0.08%) |
May 02, 2006 | 27.10 | 27.23 | 26.00 | 26.17 | 872,500 | -0.68(-2.53%) |
May 01, 2006 | 27.21 | 27.56 | 26.78 | 26.85 | 336,200 | -0.57(-2.08%) |
Apr 28, 2006 | 27.25 | 27.76 | 27.00 | 27.42 | 387,600 | +0.09(+0.33%) |
Apr 27, 2006 | 26.91 | 27.55 | 26.77 | 27.33 | 375,700 | +0.33(+1.22%) |
Apr 26, 2006 | 27.13 | 27.20 | 26.82 | 27.00 | 361,300 | -0.24(-0.88%) |
Apr 25, 2006 | 27.40 | 27.46 | 27.13 | 27.24 | 202,700 | -0.30(-1.09%) |
Apr 24, 2006 | 27.50 | 27.59 | 27.26 | 27.54 | 250,800 | -0.15(-0.54%) |
Apr 21, 2006 | 27.73 | 27.90 | 27.43 | 27.69 | 247,400 | -0.06(-0.22%) |
Apr 20, 2006 | 27.82 | 27.89 | 27.29 | 27.75 | 246,000 | +0.00(+0.00%) |
Apr 19, 2006 | 27.49 | 27.89 | 27.45 | 27.75 | 294,600 | +0.28(+1.02%) |
Apr 18, 2006 | 26.80 | 27.50 | 26.70 | 27.47 | 303,400 | +0.62(+2.31%) |
Apr 17, 2006 | 26.76 | 26.94 | 26.66 | 26.85 | 183,900 | -0.01(-0.04%) |
Apr 13, 2006 | 27.32 | 27.25 | 26.72 | 26.86 | 363,100 | -0.46(-1.68%) |
Apr 12, 2006 | 27.00 | 27.39 | 27.00 | 27.32 | 337,500 | +0.30(+1.11%) |
Apr 11, 2006 | 27.21 | 27.35 | 27.02 | 27.02 | 277,400 | -0.20(-0.73%) |
Apr 10, 2006 | 27.35 | 27.39 | 27.05 | 27.22 | 339,000 | -0.26(-0.95%) |
Apr 07, 2006 | 27.70 | 27.83 | 27.31 | 27.48 | 336,600 | -0.27(-0.97%) |
Apr 06, 2006 | 27.60 | 27.87 | 27.60 | 27.75 | 272,600 | -0.07(-0.25%) |
Apr 05, 2006 | 27.67 | 27.93 | 27.62 | 27.82 | 274,200 | +0.15(+0.54%) |
Apr 04, 2006 | 27.61 | 27.90 | 27.50 | 27.67 | 441,900 | -0.15(-0.54%) |