Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 25.98 | 26.01 | 25.39 | 25.50 | 33,762,744 | -0.48(-1.84%) |
Jun 29, 2006 | 25.79 | 26.05 | 25.54 | 25.98 | 28,163,782 | +0.21(+0.83%) |
Jun 28, 2006 | 25.84 | 25.97 | 25.65 | 25.77 | 37,828,044 | -0.15(-0.58%) |
Jun 27, 2006 | 26.04 | 26.16 | 25.87 | 25.92 | 14,080,418 | -0.19(-0.74%) |
Jun 26, 2006 | 25.84 | 26.22 | 25.83 | 26.11 | 10,518,807 | +0.16(+0.63%) |
Jun 23, 2006 | 25.90 | 27.65 | 25.89 | 25.94 | 11,398,614 | -0.05(-0.19%) |
Jun 22, 2006 | 26.32 | 26.33 | 25.91 | 25.99 | 14,110,592 | -0.13(-0.49%) |
Jun 21, 2006 | 25.88 | 26.27 | 25.88 | 26.12 | 12,089,239 | +0.17(+0.66%) |
Jun 20, 2006 | 26.16 | 26.22 | 25.82 | 25.95 | 18,404,510 | -0.31(-1.19%) |
Jun 19, 2006 | 26.30 | 26.53 | 26.21 | 26.26 | 13,851,800 | -0.04(-0.14%) |
Jun 16, 2006 | 26.58 | 26.85 | 26.26 | 26.30 | 21,142,450 | -0.33(-1.23%) |
Jun 15, 2006 | 26.39 | 26.72 | 26.14 | 26.63 | 28,583,406 | +0.44(+1.69%) |
Jun 14, 2006 | 25.74 | 26.23 | 25.74 | 26.19 | 15,566,785 | +0.33(+1.27%) |
Jun 13, 2006 | 25.72 | 26.29 | 25.68 | 25.86 | 17,657,606 | +0.02(+0.08%) |
Jun 12, 2006 | 26.29 | 26.34 | 25.79 | 25.84 | 15,589,941 | -0.49(-1.87%) |
Jun 09, 2006 | 26.44 | 26.64 | 26.19 | 26.33 | 15,113,058 | -0.21(-0.81%) |
Jun 08, 2006 | 26.06 | 26.65 | 26.03 | 26.54 | 18,562,816 | +0.38(+1.47%) |
Jun 07, 2006 | 26.33 | 26.63 | 26.11 | 26.16 | 16,378,806 | -0.25(-0.94%) |
Jun 06, 2006 | 26.77 | 26.82 | 26.08 | 26.41 | 24,836,824 | -0.29(-1.07%) |
Jun 05, 2006 | 26.90 | 27.15 | 26.68 | 26.69 | 16,325,195 | -0.38(-1.42%) |
Jun 02, 2006 | 27.37 | 27.61 | 26.93 | 27.08 | 17,554,174 | -0.39(-1.43%) |
Jun 01, 2006 | 27.04 | 27.51 | 27.01 | 27.47 | 16,337,826 | +0.31(+1.13%) |
May 31, 2006 | 26.91 | 27.18 | 26.80 | 27.16 | 16,914,072 | +0.30(+1.11%) |
May 30, 2006 | 27.26 | 27.33 | 26.86 | 26.86 | 16,166,328 | -0.69(-2.51%) |
May 26, 2006 | 27.43 | 27.85 | 27.43 | 27.55 | 12,960,766 | +0.19(+0.70%) |
May 25, 2006 | 27.33 | 27.36 | 27.03 | 27.36 | 13,200,190 | +0.28(+1.03%) |
May 24, 2006 | 26.93 | 27.20 | 26.78 | 27.08 | 20,840,012 | +0.12(+0.45%) |
May 23, 2006 | 27.48 | 27.58 | 26.90 | 26.96 | 15,156,704 | -0.46(-1.69%) |
May 22, 2006 | 27.43 | 27.56 | 27.12 | 27.43 | 15,272,066 | -0.32(-1.16%) |
May 19, 2006 | 27.50 | 27.87 | 27.45 | 27.75 | 16,830,708 | +0.38(+1.38%) |
May 18, 2006 | 27.43 | 27.85 | 27.24 | 27.37 | 22,458,722 | +0.29(+1.05%) |
May 17, 2006 | 27.27 | 27.33 | 26.58 | 27.08 | 40,891,020 | -0.31(-1.14%) |
May 16, 2006 | 28.22 | 28.22 | 27.20 | 27.40 | 43,369,184 | -1.46(-5.06%) |
May 15, 2006 | 28.47 | 28.86 | 28.17 | 28.86 | 13,548,239 | +0.36(+1.25%) |
May 12, 2006 | 28.88 | 28.94 | 28.26 | 28.50 | 16,373,193 | -0.51(-1.77%) |
May 11, 2006 | 29.25 | 29.43 | 28.89 | 29.01 | 12,756,708 | -0.35(-1.19%) |
May 10, 2006 | 29.43 | 29.47 | 29.11 | 29.36 | 10,486,528 | -0.11(-0.36%) |
May 09, 2006 | 29.29 | 29.65 | 29.24 | 29.47 | 11,730,103 | +0.25(+0.85%) |
May 08, 2006 | 29.32 | 29.53 | 29.13 | 29.22 | 9,865,092 | -0.20(-0.68%) |
May 05, 2006 | 28.97 | 29.56 | 28.84 | 29.42 | 15,808,174 | +0.73(+2.56%) |
May 04, 2006 | 28.80 | 28.86 | 28.57 | 28.69 | 12,997,957 | -0.08(-0.27%) |
May 03, 2006 | 28.64 | 28.91 | 28.54 | 28.77 | 8,522,436 | +0.12(+0.42%) |
May 02, 2006 | 29.14 | 29.18 | 28.59 | 28.64 | 11,403,666 | -0.24(-0.84%) |
May 01, 2006 | 28.61 | 29.06 | 28.57 | 28.89 | 14,360,962 | +0.43(+1.53%) |
Apr 28, 2006 | 28.68 | 28.81 | 28.45 | 28.45 | 12,539,177 | -0.21(-0.72%) |
Apr 27, 2006 | 28.34 | 28.97 | 28.34 | 28.66 | 12,318,839 | +0.11(+0.37%) |
Apr 26, 2006 | 28.63 | 28.87 | 28.48 | 28.55 | 11,178,136 | +0.08(+0.28%) |
Apr 25, 2006 | 28.56 | 28.74 | 28.15 | 28.47 | 14,880,510 | -0.09(-0.30%) |
Apr 24, 2006 | 28.64 | 28.84 | 28.47 | 28.56 | 9,222,885 | -0.14(-0.50%) |
Apr 21, 2006 | 29.29 | 29.31 | 28.50 | 28.70 | 12,785,478 | -0.38(-1.30%) |
Apr 20, 2006 | 29.11 | 29.34 | 28.77 | 29.08 | 7,319,139 | +0.05(+0.17%) |
Apr 19, 2006 | 29.36 | 29.53 | 29.00 | 29.03 | 9,392,840 | -0.41(-1.40%) |
Apr 18, 2006 | 28.77 | 29.53 | 28.67 | 29.44 | 13,167,911 | +0.67(+2.33%) |
Apr 17, 2006 | 29.24 | 29.33 | 28.58 | 28.77 | 9,511,850 | -0.53(-1.80%) |
Apr 13, 2006 | 29.21 | 29.48 | 28.94 | 29.30 | 7,558,844 | +0.09(+0.32%) |
Apr 12, 2006 | 29.45 | 29.50 | 29.07 | 29.21 | 9,890,494 | -0.31(-1.06%) |
Apr 11, 2006 | 29.86 | 29.99 | 29.41 | 29.52 | 9,915,615 | -0.26(-0.89%) |
Apr 10, 2006 | 29.98 | 30.08 | 29.61 | 29.78 | 9,768,396 | -0.21(-0.71%) |
Apr 07, 2006 | 30.20 | 30.38 | 29.81 | 30.00 | 12,412,869 | -0.03(-0.10%) |
Apr 06, 2006 | 30.35 | 30.38 | 29.97 | 30.03 | 10,006,417 | -0.36(-1.20%) |
Apr 05, 2006 | 30.42 | 30.59 | 30.33 | 30.39 | 9,374,876 | +0.07(+0.23%) |
Apr 04, 2006 | 30.03 | 30.43 | 29.97 | 30.32 | 8,849,995 | +0.12(+0.40%) |