Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.79 | 27.82 | 27.49 | 27.55 | 160,634 | -0.02(-0.07%) |
Jun 29, 2006 | 26.68 | 27.62 | 26.68 | 27.57 | 109,993 | +1.10(+4.16%) |
Jun 28, 2006 | 26.45 | 26.51 | 26.11 | 26.46 | 144,843 | +0.04(+0.14%) |
Jun 27, 2006 | 27.30 | 27.30 | 26.39 | 26.43 | 263,331 | -1.07(-3.87%) |
Jun 26, 2006 | 27.41 | 27.64 | 27.39 | 27.49 | 251,787 | +0.08(+0.30%) |
Jun 23, 2006 | 27.28 | 27.64 | 27.14 | 27.41 | 99,212 | +0.00(+0.00%) |
Jun 22, 2006 | 27.71 | 27.83 | 27.33 | 27.41 | 61,204 | -0.40(-1.45%) |
Jun 21, 2006 | 27.51 | 28.09 | 27.51 | 27.81 | 176,316 | +0.47(+1.71%) |
Jun 20, 2006 | 27.31 | 27.73 | 27.23 | 27.34 | 120,775 | -0.04(-0.13%) |
Jun 19, 2006 | 28.01 | 28.19 | 27.33 | 27.38 | 128,071 | -0.61(-2.17%) |
Jun 16, 2006 | 28.30 | 28.30 | 27.72 | 27.99 | 87,450 | -0.20(-0.72%) |
Jun 15, 2006 | 27.46 | 28.35 | 27.46 | 28.19 | 199,730 | +1.18(+4.35%) |
Jun 14, 2006 | 26.49 | 27.09 | 26.49 | 27.01 | 337,386 | +0.49(+1.83%) |
Jun 13, 2006 | 26.67 | 27.05 | 26.45 | 26.53 | 292,082 | -0.27(-0.99%) |
Jun 12, 2006 | 27.75 | 27.88 | 26.75 | 26.79 | 627,943 | -1.08(-3.89%) |
Jun 09, 2006 | 28.43 | 28.51 | 27.75 | 27.88 | 99,647 | -0.12(-0.43%) |
Jun 08, 2006 | 27.85 | 28.23 | 27.04 | 28.00 | 392,709 | -0.27(-0.94%) |
Jun 07, 2006 | 29.00 | 29.00 | 28.26 | 28.26 | 108,142 | -0.50(-1.76%) |
Jun 06, 2006 | 28.98 | 28.98 | 28.58 | 28.77 | 98,449 | -0.11(-0.38%) |
Jun 05, 2006 | 29.59 | 29.59 | 28.88 | 28.88 | 125,022 | -0.84(-2.84%) |
Jun 02, 2006 | 30.21 | 30.21 | 29.60 | 29.72 | 102,805 | +0.07(+0.25%) |
Jun 01, 2006 | 28.77 | 29.70 | 28.77 | 29.65 | 434,202 | +0.87(+3.03%) |
May 31, 2006 | 28.51 | 28.87 | 28.51 | 28.78 | 57,719 | +0.28(+1.00%) |
May 30, 2006 | 29.05 | 29.09 | 28.49 | 28.49 | 89,410 | -0.76(-2.61%) |
May 26, 2006 | 29.20 | 29.33 | 29.13 | 29.25 | 73,401 | +0.21(+0.73%) |
May 25, 2006 | 28.92 | 29.11 | 28.73 | 29.04 | 156,495 | +0.32(+1.12%) |
May 24, 2006 | 28.76 | 28.99 | 28.12 | 28.72 | 431,915 | -0.03(-0.10%) |
May 23, 2006 | 29.11 | 29.45 | 28.70 | 28.75 | 320,723 | -0.24(-0.82%) |
May 22, 2006 | 29.20 | 29.44 | 28.60 | 28.99 | 358,295 | -0.63(-2.14%) |
May 19, 2006 | 29.02 | 29.82 | 28.99 | 29.62 | 254,727 | +0.61(+2.09%) |
May 18, 2006 | 29.75 | 29.80 | 29.00 | 29.02 | 609,321 | -0.45(-1.53%) |
May 17, 2006 | 29.40 | 29.66 | 29.15 | 29.47 | 247,431 | -0.26(-0.86%) |
May 16, 2006 | 30.07 | 30.24 | 29.68 | 29.72 | 201,800 | -0.30(-1.01%) |
May 15, 2006 | 30.12 | 30.42 | 29.68 | 30.03 | 850,544 | -0.31(-1.03%) |
May 12, 2006 | 30.26 | 30.71 | 30.26 | 30.34 | 547,136 | -0.32(-1.05%) |
May 11, 2006 | 31.49 | 31.50 | 30.53 | 30.66 | 549,968 | -1.21(-3.80%) |
May 10, 2006 | 32.23 | 32.40 | 31.80 | 31.87 | 256,579 | -0.81(-2.47%) |
May 09, 2006 | 32.68 | 32.73 | 32.51 | 32.68 | 103,350 | -0.06(-0.17%) |
May 08, 2006 | 32.59 | 32.83 | 32.59 | 32.74 | 137,110 | -0.06(-0.17%) |
May 05, 2006 | 32.95 | 33.19 | 32.72 | 32.79 | 212,037 | +0.06(+0.20%) |
May 04, 2006 | 32.60 | 32.88 | 32.60 | 32.73 | 253,312 | +0.23(+0.71%) |
May 03, 2006 | 32.28 | 32.54 | 32.22 | 32.50 | 498,347 | +0.30(+0.94%) |
May 02, 2006 | 31.95 | 32.23 | 31.91 | 32.19 | 191,998 | +0.35(+1.10%) |
May 01, 2006 | 32.18 | 32.42 | 31.77 | 31.84 | 228,917 | -0.28(-0.89%) |
Apr 28, 2006 | 32.41 | 32.47 | 32.06 | 32.13 | 216,720 | -0.47(-1.44%) |
Apr 27, 2006 | 32.14 | 32.74 | 32.04 | 32.60 | 329,654 | +0.30(+0.94%) |
Apr 26, 2006 | 32.28 | 32.60 | 32.23 | 32.29 | 84,618 | +0.04(+0.11%) |
Apr 25, 2006 | 32.28 | 32.49 | 32.21 | 32.26 | 266,816 | -0.02(-0.06%) |
Apr 24, 2006 | 32.51 | 32.55 | 32.15 | 32.28 | 245,579 | -0.32(-0.99%) |
Apr 21, 2006 | 33.10 | 33.27 | 32.51 | 32.60 | 447,706 | -0.58(-1.74%) |
Apr 20, 2006 | 33.38 | 33.60 | 33.18 | 33.18 | 282,280 | -0.20(-0.61%) |
Apr 19, 2006 | 33.33 | 33.52 | 33.13 | 33.38 | 178,930 | +0.15(+0.44%) |
Apr 18, 2006 | 32.54 | 33.36 | 32.51 | 33.23 | 175,880 | +0.84(+2.61%) |
Apr 17, 2006 | 33.01 | 33.20 | 32.29 | 32.39 | 153,010 | -0.67(-2.03%) |
Apr 13, 2006 | 32.78 | 33.31 | 32.78 | 33.06 | 106,726 | +0.24(+0.73%) |
Apr 12, 2006 | 32.61 | 32.88 | 32.61 | 32.82 | 292,735 | +0.10(+0.31%) |
Apr 11, 2006 | 33.15 | 33.30 | 32.47 | 32.72 | 219,987 | -0.39(-1.17%) |
Apr 10, 2006 | 33.73 | 33.73 | 32.99 | 33.10 | 182,959 | -0.62(-1.82%) |
Apr 07, 2006 | 34.16 | 34.27 | 33.65 | 33.72 | 154,426 | -0.41(-1.21%) |
Apr 06, 2006 | 33.90 | 34.30 | 33.84 | 34.13 | 110,755 | +0.32(+0.95%) |
Apr 05, 2006 | 33.60 | 33.93 | 33.57 | 33.81 | 506,515 | +0.34(+1.01%) |
Apr 04, 2006 | 33.80 | 33.86 | 33.47 | 33.47 | 686,861 | -0.30(-0.90%) |