Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.28 | 28.69 | 28.28 | 28.53 | 456,709 | +0.25(+0.87%) |
Jun 29, 2006 | 28.62 | 28.68 | 28.11 | 28.28 | 627,915 | -0.25(-0.88%) |
Jun 28, 2006 | 28.87 | 28.97 | 28.38 | 28.53 | 307,757 | -0.28(-0.98%) |
Jun 27, 2006 | 29.44 | 29.44 | 28.71 | 28.82 | 357,355 | -0.65(-2.22%) |
Jun 26, 2006 | 29.36 | 29.87 | 29.36 | 29.47 | 293,292 | +0.27(+0.93%) |
Jun 23, 2006 | 29.18 | 29.46 | 29.11 | 29.20 | 184,559 | -0.06(-0.19%) |
Jun 22, 2006 | 29.47 | 29.69 | 29.24 | 29.26 | 192,984 | -0.27(-0.92%) |
Jun 21, 2006 | 29.21 | 29.75 | 29.21 | 29.53 | 339,233 | +0.31(+1.08%) |
Jun 20, 2006 | 29.53 | 29.73 | 29.21 | 29.21 | 262,293 | -0.32(-1.09%) |
Jun 19, 2006 | 30.14 | 30.23 | 29.48 | 29.53 | 257,206 | -0.61(-2.02%) |
Jun 16, 2006 | 30.67 | 30.77 | 29.99 | 30.14 | 325,085 | -0.07(-0.23%) |
Jun 15, 2006 | 29.92 | 30.31 | 29.92 | 30.21 | 392,804 | +0.23(+0.78%) |
Jun 14, 2006 | 30.49 | 30.49 | 29.87 | 29.98 | 367,688 | -0.32(-1.06%) |
Jun 13, 2006 | 30.63 | 30.83 | 30.28 | 30.30 | 247,827 | -0.33(-1.09%) |
Jun 12, 2006 | 31.07 | 31.14 | 30.53 | 30.64 | 256,094 | -0.51(-1.64%) |
Jun 09, 2006 | 31.23 | 31.89 | 31.12 | 31.14 | 201,727 | -0.12(-0.38%) |
Jun 08, 2006 | 31.42 | 31.52 | 30.42 | 31.26 | 301,558 | -0.23(-0.74%) |
Jun 07, 2006 | 31.64 | 32.02 | 31.44 | 31.50 | 209,517 | -0.14(-0.44%) |
Jun 06, 2006 | 31.77 | 31.98 | 31.37 | 31.64 | 255,299 | -0.08(-0.24%) |
Jun 05, 2006 | 32.50 | 32.87 | 31.70 | 31.71 | 287,887 | -0.79(-2.42%) |
Jun 02, 2006 | 32.87 | 32.93 | 32.50 | 32.50 | 252,755 | -0.18(-0.54%) |
Jun 01, 2006 | 32.90 | 33.03 | 32.48 | 32.67 | 312,050 | -0.16(-0.50%) |
May 31, 2006 | 32.09 | 33.18 | 32.09 | 32.84 | 537,304 | +0.81(+2.51%) |
May 30, 2006 | 32.30 | 32.69 | 31.98 | 32.03 | 402,024 | +0.21(+0.67%) |
May 26, 2006 | 31.54 | 31.96 | 31.50 | 31.82 | 327,946 | +0.22(+0.70%) |
May 25, 2006 | 31.45 | 31.92 | 31.44 | 31.60 | 297,107 | +0.21(+0.66%) |
May 24, 2006 | 31.40 | 31.70 | 30.43 | 31.39 | 892,116 | -0.01(-0.04%) |
May 23, 2006 | 32.52 | 33.12 | 31.39 | 31.40 | 726,633 | -1.72(-5.19%) |
May 22, 2006 | 32.27 | 33.20 | 32.20 | 33.12 | 476,738 | +0.98(+3.05%) |
May 19, 2006 | 32.19 | 32.40 | 32.03 | 32.14 | 291,066 | -0.05(-0.16%) |
May 18, 2006 | 32.59 | 32.74 | 32.15 | 32.19 | 353,858 | -0.41(-1.25%) |
May 17, 2006 | 32.17 | 32.64 | 31.97 | 32.60 | 396,619 | +0.36(+1.13%) |
May 16, 2006 | 32.28 | 32.32 | 31.77 | 32.23 | 303,942 | -0.13(-0.39%) |
May 15, 2006 | 32.84 | 32.84 | 31.97 | 32.36 | 320,634 | +0.11(+0.35%) |
May 12, 2006 | 32.30 | 32.43 | 32.09 | 32.25 | 309,824 | +0.01(+0.02%) |
May 11, 2006 | 32.74 | 32.75 | 32.08 | 32.24 | 309,029 | -0.56(-1.71%) |
May 10, 2006 | 32.70 | 32.99 | 32.58 | 32.80 | 253,232 | -0.08(-0.23%) |
May 09, 2006 | 33.38 | 33.50 | 32.87 | 32.88 | 369,754 | -0.57(-1.71%) |
May 08, 2006 | 33.72 | 33.72 | 33.38 | 33.45 | 244,966 | -0.37(-1.10%) |
May 05, 2006 | 33.89 | 33.93 | 33.61 | 33.82 | 216,511 | -0.07(-0.20%) |
May 04, 2006 | 33.62 | 33.93 | 33.60 | 33.89 | 233,202 | +0.33(+0.97%) |
May 03, 2006 | 33.25 | 33.79 | 33.25 | 33.56 | 412,357 | +0.22(+0.66%) |
May 02, 2006 | 33.09 | 33.41 | 33.09 | 33.34 | 410,767 | +0.23(+0.68%) |
May 01, 2006 | 33.83 | 33.83 | 32.94 | 33.11 | 401,388 | -0.15(-0.45%) |
Apr 28, 2006 | 33.28 | 33.37 | 33.15 | 33.27 | 275,169 | -0.13(-0.38%) |
Apr 27, 2006 | 33.18 | 33.67 | 33.11 | 33.39 | 303,147 | +0.18(+0.53%) |
Apr 26, 2006 | 33.47 | 33.67 | 33.21 | 33.21 | 275,805 | -0.15(-0.45%) |
Apr 25, 2006 | 33.42 | 33.45 | 33.18 | 33.37 | 267,380 | -0.06(-0.19%) |
Apr 24, 2006 | 33.70 | 33.84 | 33.15 | 33.43 | 375,159 | -0.52(-1.54%) |
Apr 21, 2006 | 34.35 | 34.60 | 33.71 | 33.95 | 564,646 | -0.30(-0.88%) |
Apr 20, 2006 | 36.11 | 36.11 | 32.93 | 34.25 | 1,320,847 | -2.16(-5.93%) |
Apr 19, 2006 | 36.45 | 36.71 | 36.41 | 36.41 | 343,684 | -0.06(-0.17%) |
Apr 18, 2006 | 36.64 | 36.73 | 36.47 | 36.47 | 301,240 | -0.16(-0.43%) |
Apr 17, 2006 | 36.42 | 36.69 | 36.41 | 36.63 | 120,655 | +0.15(+0.41%) |
Apr 13, 2006 | 36.87 | 36.95 | 36.45 | 36.48 | 79,006 | -0.39(-1.06%) |
Apr 12, 2006 | 36.54 | 36.87 | 36.54 | 36.87 | 68,196 | +0.33(+0.91%) |
Apr 11, 2006 | 36.59 | 36.63 | 36.41 | 36.54 | 129,716 | -0.06(-0.15%) |
Apr 10, 2006 | 36.83 | 36.93 | 36.50 | 36.59 | 98,876 | -0.21(-0.56%) |
Apr 07, 2006 | 37.11 | 37.21 | 36.79 | 36.80 | 132,895 | -0.26(-0.71%) |
Apr 06, 2006 | 37.56 | 37.56 | 36.93 | 37.06 | 143,228 | -0.41(-1.09%) |
Apr 05, 2006 | 37.15 | 37.56 | 37.05 | 37.47 | 164,847 | +0.25(+0.68%) |
Apr 04, 2006 | 36.86 | 37.46 | 36.81 | 37.22 | 278,190 | +0.37(+1.01%) |