Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 30.85 | 31.13 | 30.40 | 31.13 | 164,962 | +0.43(+1.39%) |
Jun 29, 2006 | 29.67 | 30.76 | 29.67 | 30.70 | 166,970 | +1.12(+3.79%) |
Jun 28, 2006 | 29.63 | 29.70 | 29.15 | 29.58 | 186,741 | +0.05(+0.15%) |
Jun 27, 2006 | 30.06 | 30.35 | 29.44 | 29.54 | 131,599 | -0.41(-1.38%) |
Jun 26, 2006 | 28.85 | 30.01 | 28.84 | 29.95 | 262,117 | +1.22(+4.24%) |
Jun 23, 2006 | 28.64 | 29.19 | 28.56 | 28.73 | 93,911 | +0.03(+0.11%) |
Jun 22, 2006 | 28.80 | 28.84 | 28.45 | 28.70 | 117,852 | -0.17(-0.58%) |
Jun 21, 2006 | 28.65 | 29.28 | 28.65 | 28.87 | 87,115 | +0.15(+0.52%) |
Jun 20, 2006 | 28.85 | 29.15 | 28.56 | 28.72 | 100,089 | -0.16(-0.56%) |
Jun 19, 2006 | 29.45 | 29.48 | 28.74 | 28.88 | 169,442 | -0.45(-1.52%) |
Jun 16, 2006 | 29.75 | 30.03 | 29.22 | 29.33 | 427,852 | -0.42(-1.41%) |
Jun 15, 2006 | 29.00 | 29.92 | 28.99 | 29.75 | 140,094 | +0.68(+2.34%) |
Jun 14, 2006 | 28.94 | 29.20 | 28.73 | 29.07 | 141,484 | +0.04(+0.13%) |
Jun 13, 2006 | 29.21 | 29.69 | 28.98 | 29.03 | 260,573 | -0.17(-0.60%) |
Jun 12, 2006 | 29.76 | 29.76 | 29.21 | 29.21 | 258,874 | -0.59(-1.98%) |
Jun 09, 2006 | 29.98 | 30.29 | 29.78 | 29.79 | 93,448 | -0.20(-0.67%) |
Jun 08, 2006 | 29.78 | 30.11 | 29.22 | 29.99 | 265,515 | +0.12(+0.39%) |
Jun 07, 2006 | 29.94 | 30.41 | 29.81 | 29.88 | 159,093 | -0.04(-0.13%) |
Jun 06, 2006 | 29.94 | 30.14 | 29.55 | 29.92 | 178,709 | -0.03(-0.09%) |
Jun 05, 2006 | 30.49 | 30.55 | 29.72 | 29.94 | 293,318 | -0.69(-2.24%) |
Jun 02, 2006 | 31.08 | 31.21 | 30.39 | 30.63 | 135,615 | -0.36(-1.15%) |
Jun 01, 2006 | 31.19 | 31.35 | 30.54 | 30.99 | 321,584 | -0.10(-0.33%) |
May 31, 2006 | 30.88 | 31.15 | 30.61 | 31.09 | 277,563 | +0.37(+1.20%) |
May 30, 2006 | 31.61 | 31.61 | 30.67 | 30.72 | 213,772 | -1.02(-3.22%) |
May 26, 2006 | 32.42 | 32.50 | 31.46 | 31.74 | 449,940 | -0.58(-1.80%) |
May 25, 2006 | 32.32 | 32.33 | 31.90 | 32.33 | 125,575 | +0.10(+0.32%) |
May 24, 2006 | 31.63 | 32.40 | 31.40 | 32.22 | 258,101 | +0.56(+1.78%) |
May 23, 2006 | 31.76 | 32.21 | 31.59 | 31.66 | 223,194 | +0.03(+0.08%) |
May 22, 2006 | 31.57 | 32.00 | 31.13 | 31.63 | 146,118 | -0.04(-0.12%) |
May 19, 2006 | 31.55 | 31.83 | 31.34 | 31.67 | 118,161 | +0.13(+0.41%) |
May 18, 2006 | 31.73 | 31.93 | 31.50 | 31.54 | 180,254 | -0.12(-0.37%) |
May 17, 2006 | 31.57 | 31.89 | 31.48 | 31.66 | 236,168 | -0.07(-0.22%) |
May 16, 2006 | 32.01 | 32.30 | 31.46 | 31.73 | 264,589 | -0.28(-0.87%) |
May 15, 2006 | 31.34 | 32.27 | 31.11 | 32.01 | 408,699 | +0.51(+1.62%) |
May 12, 2006 | 31.75 | 31.83 | 31.34 | 31.50 | 182,262 | -0.35(-1.10%) |
May 11, 2006 | 32.23 | 32.23 | 31.24 | 31.85 | 314,016 | -0.32(-0.99%) |
May 10, 2006 | 32.81 | 32.81 | 32.05 | 32.16 | 247,753 | -0.64(-1.95%) |
May 09, 2006 | 32.57 | 32.90 | 32.47 | 32.80 | 246,517 | +0.30(+0.94%) |
May 08, 2006 | 32.55 | 32.91 | 32.34 | 32.50 | 118,161 | -0.17(-0.53%) |
May 05, 2006 | 32.31 | 33.08 | 32.25 | 32.68 | 227,518 | +0.88(+2.77%) |
May 04, 2006 | 31.72 | 32.01 | 31.46 | 31.79 | 311,390 | +0.06(+0.18%) |
May 03, 2006 | 32.05 | 32.60 | 31.42 | 31.74 | 578,914 | +0.82(+2.64%) |
May 02, 2006 | 30.97 | 31.00 | 30.50 | 30.92 | 263,199 | -0.07(-0.23%) |
May 01, 2006 | 31.16 | 31.44 | 30.95 | 30.99 | 141,639 | -0.03(-0.10%) |
Apr 28, 2006 | 30.36 | 31.16 | 30.27 | 31.02 | 576,288 | +0.41(+1.33%) |
Apr 27, 2006 | 30.33 | 30.94 | 30.07 | 30.62 | 242,655 | +0.12(+0.40%) |
Apr 26, 2006 | 30.91 | 31.66 | 30.22 | 30.49 | 388,774 | +0.52(+1.73%) |
Apr 25, 2006 | 30.19 | 30.23 | 29.66 | 29.98 | 150,598 | -0.36(-1.19%) |
Apr 24, 2006 | 30.27 | 30.44 | 30.09 | 30.34 | 81,863 | +0.08(+0.26%) |
Apr 21, 2006 | 30.53 | 30.53 | 30.00 | 30.26 | 112,909 | +0.08(+0.28%) |
Apr 20, 2006 | 30.11 | 30.40 | 29.78 | 30.18 | 118,624 | +0.01(+0.02%) |
Apr 19, 2006 | 30.38 | 30.99 | 30.14 | 30.17 | 140,867 | -0.21(-0.68%) |
Apr 18, 2006 | 30.01 | 30.42 | 29.85 | 30.38 | 166,970 | +0.37(+1.23%) |
Apr 17, 2006 | 29.96 | 30.58 | 29.92 | 30.01 | 130,363 | -0.02(-0.06%) |
Apr 13, 2006 | 29.91 | 30.26 | 29.78 | 30.03 | 58,076 | +0.12(+0.39%) |
Apr 12, 2006 | 29.89 | 30.14 | 29.81 | 29.91 | 54,369 | +0.02(+0.06%) |
Apr 11, 2006 | 30.10 | 30.39 | 29.74 | 29.89 | 73,831 | -0.14(-0.47%) |
Apr 10, 2006 | 30.39 | 30.51 | 29.82 | 30.03 | 144,574 | -0.29(-0.96%) |
Apr 07, 2006 | 30.93 | 31.37 | 30.27 | 30.33 | 125,884 | -0.47(-1.53%) |
Apr 06, 2006 | 30.69 | 31.10 | 30.48 | 30.80 | 81,400 | -0.01(-0.04%) |
Apr 05, 2006 | 30.75 | 31.03 | 30.49 | 30.81 | 145,809 | +0.05(+0.17%) |
Apr 04, 2006 | 30.72 | 31.16 | 30.56 | 30.76 | 105,341 | +0.05(+0.17%) |