Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.97 | 30.12 | 29.94 | 30.08 | 1,812,171 | +0.09(+0.29%) |
Jun 29, 2006 | 29.68 | 30.07 | 29.64 | 29.99 | 2,084,440 | +0.39(+1.32%) |
Jun 28, 2006 | 29.56 | 29.68 | 29.48 | 29.60 | 1,329,462 | +0.16(+0.55%) |
Jun 27, 2006 | 29.81 | 29.90 | 29.44 | 29.44 | 3,066,281 | -0.26(-0.88%) |
Jun 26, 2006 | 29.63 | 29.72 | 29.59 | 29.70 | 2,621,087 | -0.01(-0.02%) |
Jun 23, 2006 | 29.76 | 29.87 | 29.50 | 29.71 | 1,943,556 | -0.12(-0.40%) |
Jun 22, 2006 | 29.54 | 29.87 | 29.50 | 29.82 | 3,148,396 | +0.34(+1.16%) |
Jun 21, 2006 | 29.47 | 29.66 | 29.45 | 29.48 | 1,780,452 | -0.01(-0.04%) |
Jun 20, 2006 | 29.19 | 29.56 | 29.13 | 29.50 | 1,887,846 | +0.39(+1.32%) |
Jun 19, 2006 | 29.64 | 29.65 | 29.07 | 29.11 | 2,224,036 | -0.31(-1.06%) |
Jun 16, 2006 | 29.19 | 29.53 | 29.03 | 29.42 | 3,144,854 | +0.02(+0.06%) |
Jun 15, 2006 | 29.15 | 29.40 | 28.93 | 29.40 | 2,613,037 | +0.37(+1.28%) |
Jun 14, 2006 | 28.91 | 29.09 | 28.72 | 29.03 | 2,552,014 | +0.09(+0.32%) |
Jun 13, 2006 | 29.15 | 29.18 | 28.82 | 28.94 | 2,247,543 | -0.17(-0.60%) |
Jun 12, 2006 | 29.35 | 29.44 | 29.07 | 29.11 | 1,989,927 | -0.08(-0.28%) |
Jun 09, 2006 | 29.84 | 35.40 | 29.07 | 29.19 | 1,712,667 | +0.09(+0.32%) |
Jun 08, 2006 | 29.35 | 29.44 | 28.73 | 29.10 | 3,772,794 | -0.29(-0.97%) |
Jun 07, 2006 | 29.73 | 29.74 | 29.38 | 29.38 | 2,424,816 | -0.29(-0.96%) |
Jun 06, 2006 | 29.65 | 29.74 | 29.44 | 29.67 | 3,496,178 | +0.32(+1.08%) |
Jun 05, 2006 | 29.31 | 29.60 | 29.30 | 29.35 | 1,882,855 | -0.25(-0.86%) |
Jun 02, 2006 | 29.34 | 29.72 | 29.27 | 29.61 | 1,939,530 | +0.17(+0.57%) |
Jun 01, 2006 | 29.25 | 29.46 | 29.20 | 29.44 | 1,998,782 | +0.19(+0.64%) |
May 31, 2006 | 29.18 | 29.35 | 29.04 | 29.25 | 2,589,207 | +0.12(+0.41%) |
May 30, 2006 | 29.20 | 29.38 | 29.04 | 29.13 | 2,666,814 | -0.25(-0.85%) |
May 26, 2006 | 29.33 | 29.48 | 29.28 | 29.38 | 1,979,944 | +0.12(+0.40%) |
May 25, 2006 | 29.02 | 29.27 | 28.89 | 29.27 | 3,080,289 | +0.34(+1.16%) |
May 24, 2006 | 28.59 | 28.97 | 28.46 | 28.93 | 2,465,229 | +0.33(+1.15%) |
May 23, 2006 | 28.72 | 28.79 | 28.57 | 28.60 | 2,603,054 | -0.12(-0.43%) |
May 22, 2006 | 28.41 | 28.78 | 28.41 | 28.72 | 4,961,051 | +0.22(+0.78%) |
May 19, 2006 | 28.59 | 28.68 | 28.41 | 28.50 | 2,617,062 | +0.04(+0.13%) |
May 18, 2006 | 28.59 | 28.67 | 28.40 | 28.46 | 1,433,958 | -0.10(-0.35%) |
May 17, 2006 | 28.82 | 28.86 | 28.48 | 28.56 | 3,402,631 | -0.30(-1.05%) |
May 16, 2006 | 28.67 | 28.90 | 28.59 | 28.87 | 2,788,377 | +0.14(+0.50%) |
May 15, 2006 | 28.64 | 28.76 | 28.53 | 28.72 | 2,690,322 | +0.12(+0.41%) |
May 12, 2006 | 28.76 | 28.82 | 28.50 | 28.61 | 3,186,234 | -0.19(-0.65%) |
May 11, 2006 | 28.92 | 28.99 | 28.69 | 28.79 | 1,462,779 | -0.24(-0.81%) |
May 10, 2006 | 28.86 | 29.07 | 28.82 | 29.03 | 1,839,221 | +0.14(+0.49%) |
May 09, 2006 | 28.85 | 28.99 | 28.77 | 28.89 | 1,688,032 | +0.07(+0.24%) |
May 08, 2006 | 28.79 | 28.91 | 28.68 | 28.82 | 2,160,598 | +0.01(+0.02%) |
May 05, 2006 | 28.63 | 28.84 | 28.63 | 28.81 | 2,247,382 | +0.07(+0.24%) |
May 04, 2006 | 28.57 | 28.80 | 28.55 | 28.74 | 2,314,523 | +0.19(+0.65%) |
May 03, 2006 | 28.63 | 28.66 | 28.51 | 28.56 | 2,050,144 | -0.11(-0.37%) |
May 02, 2006 | 28.58 | 28.71 | 28.48 | 28.66 | 3,899,831 | -0.07(-0.24%) |
May 01, 2006 | 28.67 | 28.87 | 28.57 | 28.73 | 3,242,104 | -0.03(-0.11%) |
Apr 28, 2006 | 28.45 | 28.97 | 28.45 | 28.76 | 6,598,526 | +0.44(+1.56%) |
Apr 27, 2006 | 27.95 | 28.35 | 27.89 | 28.32 | 3,125,211 | +0.37(+1.33%) |
Apr 26, 2006 | 27.77 | 28.09 | 27.70 | 27.95 | 2,110,845 | +0.28(+1.01%) |
Apr 25, 2006 | 27.69 | 27.75 | 27.59 | 27.67 | 2,018,747 | -0.01(-0.04%) |
Apr 24, 2006 | 27.39 | 27.69 | 27.35 | 27.68 | 1,892,837 | +0.23(+0.84%) |
Apr 21, 2006 | 27.48 | 27.56 | 27.33 | 27.45 | 1,068,303 | +0.09(+0.34%) |
Apr 20, 2006 | 27.36 | 27.46 | 27.21 | 27.36 | 1,384,528 | +0.08(+0.30%) |
Apr 19, 2006 | 26.97 | 27.32 | 26.97 | 27.28 | 1,726,836 | +0.36(+1.34%) |
Apr 18, 2006 | 26.86 | 27.05 | 26.81 | 26.92 | 1,713,955 | +0.09(+0.35%) |
Apr 17, 2006 | 26.86 | 27.02 | 26.74 | 26.82 | 1,333,004 | +0.05(+0.19%) |
Apr 13, 2006 | 26.84 | 27.02 | 26.74 | 26.77 | 1,363,435 | -0.06(-0.23%) |
Apr 12, 2006 | 27.02 | 27.05 | 26.79 | 26.84 | 4,343,576 | -0.35(-1.30%) |
Apr 11, 2006 | 27.24 | 27.33 | 27.09 | 27.19 | 1,615,416 | -0.13(-0.48%) |
Apr 10, 2006 | 27.35 | 27.46 | 27.27 | 27.32 | 1,319,801 | +0.06(+0.21%) |
Apr 07, 2006 | 27.39 | 27.43 | 27.23 | 27.27 | 1,828,755 | -0.12(-0.45%) |
Apr 06, 2006 | 27.46 | 27.61 | 27.36 | 27.39 | 1,928,421 | -0.11(-0.38%) |
Apr 05, 2006 | 27.46 | 27.64 | 27.46 | 27.50 | 1,995,723 | +0.16(+0.57%) |
Apr 04, 2006 | 27.38 | 27.50 | 27.33 | 27.34 | 1,253,626 | +0.00(+0.00%) |