Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.88 | 28.90 | 28.63 | 28.82 | 2,399,964 | +0.07(+0.26%) |
Jun 29, 2006 | 28.10 | 28.75 | 28.05 | 28.75 | 340,856 | +0.80(+2.85%) |
Jun 28, 2006 | 27.85 | 27.96 | 27.69 | 27.95 | 268,702 | +0.10(+0.35%) |
Jun 27, 2006 | 28.14 | 28.23 | 27.80 | 27.85 | 376,287 | -0.29(-1.02%) |
Jun 26, 2006 | 27.96 | 28.14 | 27.96 | 28.14 | 582,663 | +0.19(+0.69%) |
Jun 23, 2006 | 27.77 | 28.08 | 27.59 | 27.94 | 220,341 | +0.02(+0.06%) |
Jun 22, 2006 | 27.95 | 28.08 | 27.77 | 27.93 | 169,394 | -0.15(-0.55%) |
Jun 21, 2006 | 27.74 | 28.21 | 27.69 | 28.08 | 257,065 | +0.48(+1.72%) |
Jun 20, 2006 | 27.71 | 27.91 | 27.60 | 27.61 | 183,100 | -0.02(-0.08%) |
Jun 19, 2006 | 28.17 | 28.21 | 27.63 | 27.63 | 304,909 | -0.47(-1.68%) |
Jun 16, 2006 | 28.33 | 28.33 | 27.89 | 28.10 | 350,684 | -0.17(-0.59%) |
Jun 15, 2006 | 27.54 | 28.33 | 27.54 | 28.27 | 541,285 | +0.89(+3.26%) |
Jun 14, 2006 | 27.34 | 27.50 | 27.14 | 27.38 | 1,048,432 | +0.07(+0.24%) |
Jun 13, 2006 | 27.63 | 27.92 | 27.23 | 27.31 | 729,558 | -0.38(-1.35%) |
Jun 12, 2006 | 28.34 | 28.34 | 27.69 | 27.69 | 409,390 | -0.64(-2.27%) |
Jun 09, 2006 | 28.44 | 28.66 | 28.23 | 28.33 | 326,633 | -0.01(-0.03%) |
Jun 08, 2006 | 28.34 | 28.44 | 27.79 | 28.34 | 954,813 | -0.16(-0.56%) |
Jun 07, 2006 | 28.77 | 28.98 | 28.49 | 28.49 | 493,182 | -0.28(-0.97%) |
Jun 06, 2006 | 28.95 | 28.97 | 28.47 | 28.77 | 743,523 | -0.15(-0.52%) |
Jun 05, 2006 | 29.58 | 29.58 | 28.89 | 28.92 | 457,234 | -0.70(-2.36%) |
Jun 02, 2006 | 29.72 | 29.74 | 29.40 | 29.62 | 208,962 | +0.13(+0.45%) |
Jun 01, 2006 | 29.12 | 29.49 | 29.09 | 29.49 | 1,527,390 | +0.35(+1.19%) |
May 31, 2006 | 28.73 | 29.14 | 28.68 | 29.14 | 232,237 | +0.53(+1.87%) |
May 30, 2006 | 29.00 | 29.02 | 28.56 | 28.61 | 298,702 | -0.49(-1.69%) |
May 26, 2006 | 28.96 | 29.12 | 28.92 | 29.10 | 341,891 | +0.19(+0.67%) |
May 25, 2006 | 28.68 | 28.91 | 28.58 | 28.91 | 638,266 | +0.41(+1.45%) |
May 24, 2006 | 28.48 | 28.75 | 28.01 | 28.49 | 425,683 | -0.03(-0.11%) |
May 23, 2006 | 28.81 | 29.06 | 28.48 | 28.52 | 527,319 | -0.05(-0.19%) |
May 22, 2006 | 28.62 | 28.79 | 28.28 | 28.58 | 764,471 | -0.29(-0.99%) |
May 19, 2006 | 28.76 | 29.05 | 28.58 | 28.87 | 743,006 | +0.07(+0.24%) |
May 18, 2006 | 29.11 | 29.22 | 28.77 | 28.80 | 317,840 | -0.15(-0.52%) |
May 17, 2006 | 29.39 | 29.55 | 28.94 | 28.95 | 674,214 | -0.60(-2.04%) |
May 16, 2006 | 29.73 | 29.78 | 29.43 | 29.55 | 258,358 | -0.12(-0.40%) |
May 15, 2006 | 29.63 | 29.74 | 29.45 | 29.67 | 619,387 | -0.10(-0.34%) |
May 12, 2006 | 30.23 | 30.25 | 29.77 | 29.77 | 429,821 | -0.55(-1.80%) |
May 11, 2006 | 30.82 | 30.82 | 30.32 | 30.32 | 290,685 | -0.45(-1.47%) |
May 10, 2006 | 30.78 | 30.82 | 30.64 | 30.77 | 381,718 | -0.05(-0.16%) |
May 09, 2006 | 30.84 | 30.88 | 30.79 | 30.82 | 296,374 | +0.00(+0.00%) |
May 08, 2006 | 30.74 | 30.91 | 30.74 | 30.82 | 287,323 | +0.01(+0.04%) |
May 05, 2006 | 30.69 | 30.86 | 30.59 | 30.81 | 711,972 | +0.26(+0.85%) |
May 04, 2006 | 30.38 | 30.63 | 30.33 | 30.55 | 1,210,585 | +0.20(+0.65%) |
May 03, 2006 | 30.40 | 30.41 | 30.23 | 30.35 | 259,392 | +0.00(+0.01%) |
May 02, 2006 | 30.33 | 30.36 | 30.15 | 30.35 | 210,772 | +0.19(+0.62%) |
May 01, 2006 | 30.41 | 30.48 | 30.16 | 30.16 | 505,078 | -0.16(-0.52%) |
Apr 28, 2006 | 30.08 | 30.38 | 30.08 | 30.32 | 243,875 | +0.18(+0.59%) |
Apr 27, 2006 | 30.03 | 30.41 | 29.86 | 30.14 | 287,840 | -0.06(-0.19%) |
Apr 26, 2006 | 30.30 | 30.43 | 30.11 | 30.20 | 342,667 | -0.05(-0.15%) |
Apr 25, 2006 | 30.28 | 30.33 | 30.06 | 30.25 | 561,715 | +0.02(+0.06%) |
Apr 24, 2006 | 30.31 | 30.31 | 30.10 | 30.23 | 348,874 | -0.10(-0.34%) |
Apr 21, 2006 | 30.48 | 30.52 | 30.17 | 30.33 | 631,025 | -0.00(-0.01%) |
Apr 20, 2006 | 30.32 | 30.48 | 30.12 | 30.33 | 414,304 | +0.04(+0.13%) |
Apr 19, 2006 | 30.09 | 30.30 | 30.03 | 30.30 | 308,529 | +0.24(+0.78%) |
Apr 18, 2006 | 29.49 | 30.10 | 29.49 | 30.06 | 200,945 | +0.63(+2.15%) |
Apr 17, 2006 | 29.40 | 29.50 | 29.24 | 29.43 | 277,754 | +0.05(+0.17%) |
Apr 13, 2006 | 29.39 | 29.48 | 29.27 | 29.38 | 194,221 | -0.01(-0.04%) |
Apr 12, 2006 | 29.31 | 29.41 | 29.27 | 29.39 | 243,358 | +0.15(+0.53%) |
Apr 11, 2006 | 29.68 | 29.68 | 29.20 | 29.23 | 278,788 | -0.35(-1.19%) |
Apr 10, 2006 | 29.75 | 29.75 | 29.49 | 29.58 | 602,835 | -0.11(-0.36%) |
Apr 07, 2006 | 30.08 | 30.13 | 29.62 | 29.69 | 212,841 | -0.31(-1.04%) |
Apr 06, 2006 | 29.97 | 30.02 | 29.83 | 30.01 | 213,100 | +0.03(+0.12%) |
Apr 05, 2006 | 29.82 | 30.01 | 29.70 | 29.97 | 217,755 | +0.21(+0.71%) |
Apr 04, 2006 | 29.68 | 29.82 | 29.55 | 29.76 | 232,237 | +0.06(+0.21%) |