Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.11 | 27.36 | 26.95 | 27.17 | 629,449 | +0.10(+0.36%) |
Jun 29, 2006 | 26.71 | 27.09 | 26.51 | 27.07 | 379,912 | +0.45(+1.69%) |
Jun 28, 2006 | 26.58 | 26.64 | 26.32 | 26.62 | 576,956 | +0.06(+0.24%) |
Jun 27, 2006 | 26.53 | 26.66 | 26.46 | 26.56 | 552,812 | +0.01(+0.05%) |
Jun 26, 2006 | 26.46 | 26.58 | 26.30 | 26.55 | 462,312 | +0.23(+0.88%) |
Jun 23, 2006 | 26.20 | 26.42 | 25.90 | 26.32 | 313,867 | +0.14(+0.54%) |
Jun 22, 2006 | 26.32 | 26.51 | 25.96 | 26.17 | 714,185 | +0.06(+0.25%) |
Jun 21, 2006 | 25.67 | 26.18 | 25.67 | 26.11 | 643,156 | +0.41(+1.60%) |
Jun 20, 2006 | 25.75 | 26.00 | 25.52 | 25.70 | 436,922 | -0.08(-0.30%) |
Jun 19, 2006 | 26.23 | 26.23 | 25.70 | 25.78 | 608,888 | -0.45(-1.71%) |
Jun 16, 2006 | 26.46 | 26.55 | 26.23 | 26.23 | 748,454 | -0.17(-0.66%) |
Jun 15, 2006 | 25.66 | 26.48 | 25.56 | 26.40 | 473,839 | +0.76(+2.98%) |
Jun 14, 2006 | 25.49 | 25.82 | 25.40 | 25.63 | 505,459 | +0.12(+0.45%) |
Jun 13, 2006 | 25.72 | 25.92 | 25.29 | 25.52 | 519,634 | -0.26(-1.02%) |
Jun 12, 2006 | 26.58 | 26.66 | 25.78 | 25.78 | 715,743 | -0.81(-3.04%) |
Jun 09, 2006 | 26.41 | 26.70 | 26.26 | 26.59 | 576,333 | +0.18(+0.68%) |
Jun 08, 2006 | 26.62 | 26.62 | 25.89 | 26.41 | 566,364 | -0.17(-0.63%) |
Jun 07, 2006 | 26.90 | 26.90 | 26.32 | 26.58 | 757,021 | -0.18(-0.67%) |
Jun 06, 2006 | 27.32 | 27.36 | 26.49 | 26.76 | 704,216 | -0.52(-1.91%) |
Jun 05, 2006 | 28.06 | 28.10 | 27.21 | 27.28 | 441,128 | -0.80(-2.86%) |
Jun 02, 2006 | 28.13 | 28.33 | 27.92 | 28.08 | 792,847 | +0.06(+0.23%) |
Jun 01, 2006 | 28.02 | 28.14 | 27.62 | 28.02 | 412,000 | -0.01(-0.05%) |
May 31, 2006 | 28.01 | 28.29 | 27.67 | 28.03 | 702,347 | +0.15(+0.53%) |
May 30, 2006 | 28.22 | 28.60 | 27.84 | 27.88 | 1,203,757 | +0.35(+1.28%) |
May 26, 2006 | 27.38 | 27.59 | 27.29 | 27.53 | 310,908 | +0.31(+1.13%) |
May 25, 2006 | 27.25 | 27.38 | 26.84 | 27.22 | 458,574 | +0.12(+0.43%) |
May 24, 2006 | 26.93 | 27.21 | 26.67 | 27.10 | 665,431 | +0.14(+0.52%) |
May 23, 2006 | 27.54 | 27.54 | 26.85 | 26.96 | 775,869 | -0.42(-1.52%) |
May 22, 2006 | 27.17 | 27.55 | 26.74 | 27.38 | 974,626 | -0.03(-0.12%) |
May 19, 2006 | 27.43 | 27.57 | 27.18 | 27.41 | 755,619 | -0.01(-0.02%) |
May 18, 2006 | 27.66 | 28.05 | 27.42 | 27.42 | 722,752 | -0.14(-0.51%) |
May 17, 2006 | 28.02 | 28.02 | 27.55 | 27.56 | 629,760 | -0.49(-1.74%) |
May 16, 2006 | 27.70 | 28.10 | 27.48 | 28.05 | 554,370 | +0.32(+1.16%) |
May 15, 2006 | 28.22 | 28.33 | 27.50 | 27.73 | 800,947 | -0.48(-1.68%) |
May 12, 2006 | 28.09 | 28.61 | 28.08 | 28.20 | 605,149 | +0.03(+0.09%) |
May 11, 2006 | 28.74 | 28.81 | 28.15 | 28.18 | 535,678 | -0.40(-1.42%) |
May 10, 2006 | 28.92 | 28.92 | 28.57 | 28.58 | 294,085 | -0.39(-1.33%) |
May 09, 2006 | 28.90 | 29.01 | 28.81 | 28.97 | 506,861 | +0.06(+0.22%) |
May 08, 2006 | 28.89 | 28.96 | 28.82 | 28.90 | 419,477 | -0.08(-0.27%) |
May 05, 2006 | 28.48 | 29.10 | 28.22 | 28.98 | 721,351 | +0.56(+1.99%) |
May 04, 2006 | 28.27 | 28.54 | 28.27 | 28.41 | 418,075 | +0.14(+0.50%) |
May 03, 2006 | 28.15 | 28.44 | 28.03 | 28.27 | 587,859 | +0.08(+0.27%) |
May 02, 2006 | 28.10 | 28.39 | 27.98 | 28.20 | 604,215 | +0.09(+0.32%) |
May 01, 2006 | 28.41 | 28.53 | 27.93 | 28.11 | 808,268 | -0.31(-1.08%) |
Apr 28, 2006 | 29.40 | 29.56 | 28.06 | 28.41 | 851,415 | -0.64(-2.21%) |
Apr 27, 2006 | 28.83 | 29.59 | 28.66 | 29.06 | 677,269 | +0.13(+0.44%) |
Apr 26, 2006 | 29.28 | 29.35 | 28.90 | 28.93 | 504,992 | -0.15(-0.53%) |
Apr 25, 2006 | 29.21 | 29.44 | 28.99 | 29.08 | 451,720 | -0.10(-0.33%) |
Apr 24, 2006 | 29.25 | 29.39 | 29.09 | 29.18 | 414,181 | -0.08(-0.26%) |
Apr 21, 2006 | 29.50 | 29.50 | 29.08 | 29.26 | 886,774 | -0.24(-0.83%) |
Apr 20, 2006 | 29.36 | 29.51 | 29.05 | 29.50 | 299,849 | +0.06(+0.22%) |
Apr 19, 2006 | 29.40 | 29.85 | 29.27 | 29.44 | 350,784 | +0.03(+0.11%) |
Apr 18, 2006 | 28.83 | 29.42 | 28.83 | 29.40 | 549,541 | +0.67(+2.35%) |
Apr 17, 2006 | 28.53 | 28.75 | 28.02 | 28.73 | 596,894 | +0.14(+0.49%) |
Apr 13, 2006 | 28.71 | 29.01 | 28.56 | 28.59 | 341,594 | -0.12(-0.42%) |
Apr 12, 2006 | 28.51 | 28.97 | 28.51 | 28.71 | 391,906 | +0.22(+0.79%) |
Apr 11, 2006 | 29.04 | 29.27 | 28.38 | 28.49 | 524,151 | -0.46(-1.57%) |
Apr 10, 2006 | 29.50 | 29.61 | 28.88 | 28.94 | 769,482 | -0.52(-1.77%) |
Apr 07, 2006 | 29.96 | 30.10 | 29.19 | 29.46 | 359,974 | -0.48(-1.61%) |
Apr 06, 2006 | 30.31 | 30.49 | 29.76 | 29.94 | 730,385 | -0.34(-1.12%) |
Apr 05, 2006 | 29.94 | 30.32 | 29.93 | 30.28 | 541,753 | +0.31(+1.03%) |
Apr 04, 2006 | 29.19 | 30.02 | 29.14 | 29.97 | 557,485 | +0.67(+2.30%) |