Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 30.80 | 31.40 | 29.40 | 30.22 | 926,300 | -0.39(-1.27%) |
Jun 29, 2006 | 29.95 | 30.72 | 29.60 | 30.61 | 171,400 | +0.62(+2.07%) |
Jun 28, 2006 | 29.87 | 30.50 | 29.00 | 29.99 | 196,900 | -0.57(-1.87%) |
Jun 27, 2006 | 32.46 | 32.46 | 29.95 | 30.56 | 116,100 | +0.94(+3.17%) |
Jun 23, 2006 | 29.65 | 29.65 | 29.25 | 29.62 | 101,800 | +0.10(+0.34%) |
Jun 22, 2006 | 29.65 | 29.80 | 29.40 | 29.52 | 76,400 | -0.03(-0.10%) |
Jun 21, 2006 | 29.30 | 29.55 | 29.16 | 29.55 | 204,300 | +0.57(+1.97%) |
Jun 20, 2006 | 28.94 | 29.10 | 28.11 | 28.98 | 201,100 | +0.04(+0.14%) |
Jun 19, 2006 | 29.20 | 29.30 | 28.15 | 28.94 | 185,400 | -0.08(-0.28%) |
Jun 16, 2006 | 28.75 | 29.19 | 28.00 | 29.02 | 186,100 | +0.52(+1.82%) |
Jun 15, 2006 | 27.30 | 28.77 | 27.30 | 28.50 | 383,200 | +1.45(+5.36%) |
Jun 14, 2006 | 27.95 | 28.00 | 25.90 | 27.05 | 589,700 | +1.80(+7.13%) |
Jun 13, 2006 | 25.75 | 26.10 | 25.13 | 25.25 | 224,100 | -0.60(-2.32%) |
Jun 12, 2006 | 25.70 | 26.55 | 25.66 | 25.85 | 225,400 | +0.29(+1.13%) |
Jun 09, 2006 | 24.90 | 25.65 | 24.21 | 25.56 | 133,100 | +1.31(+5.40%) |
Jun 08, 2006 | 24.10 | 24.45 | 23.40 | 24.25 | 194,500 | +0.02(+0.08%) |
Jun 07, 2006 | 24.50 | 24.97 | 23.96 | 24.23 | 141,900 | -0.52(-2.10%) |
Jun 06, 2006 | 25.00 | 25.01 | 24.12 | 24.75 | 224,300 | -0.30(-1.20%) |
Jun 05, 2006 | 25.11 | 26.35 | 25.00 | 25.05 | 218,700 | -0.06(-0.24%) |
Jun 02, 2006 | 25.00 | 25.50 | 24.85 | 25.11 | 74,500 | +0.05(+0.20%) |
Jun 01, 2006 | 26.10 | 26.10 | 24.60 | 25.06 | 193,000 | -1.05(-4.02%) |
May 31, 2006 | 26.25 | 26.55 | 25.65 | 26.11 | 169,700 | -0.14(-0.53%) |
May 30, 2006 | 26.30 | 26.65 | 25.68 | 26.25 | 180,600 | +0.05(+0.19%) |
May 26, 2006 | 25.35 | 26.50 | 25.20 | 26.20 | 232,500 | +0.75(+2.95%) |
May 25, 2006 | 23.85 | 25.50 | 23.85 | 25.45 | 127,800 | +1.85(+7.84%) |
May 24, 2006 | 24.31 | 24.76 | 23.01 | 23.60 | 259,400 | -0.70(-2.88%) |
May 23, 2006 | 25.25 | 25.84 | 24.17 | 24.30 | 247,500 | -0.70(-2.80%) |
May 22, 2006 | 24.16 | 25.32 | 23.81 | 25.00 | 198,400 | +0.84(+3.48%) |
May 19, 2006 | 24.00 | 24.86 | 23.20 | 24.16 | 218,800 | +0.06(+0.25%) |
May 18, 2006 | 25.21 | 26.10 | 23.81 | 24.10 | 92,000 | -1.10(-4.37%) |
May 17, 2006 | 25.50 | 25.75 | 23.90 | 25.20 | 305,500 | -0.46(-1.79%) |
May 16, 2006 | 25.90 | 26.54 | 25.14 | 25.66 | 137,400 | -0.24(-0.93%) |
May 15, 2006 | 27.10 | 27.20 | 25.83 | 25.90 | 115,700 | -1.30(-4.78%) |
May 12, 2006 | 28.50 | 28.50 | 26.75 | 27.20 | 192,600 | -1.40(-4.90%) |
May 11, 2006 | 29.80 | 29.80 | 28.18 | 28.60 | 104,300 | -1.25(-4.19%) |
May 10, 2006 | 30.15 | 30.15 | 29.56 | 29.85 | 65,400 | -0.44(-1.45%) |
May 09, 2006 | 30.13 | 31.00 | 29.80 | 30.29 | 101,900 | +0.48(+1.61%) |
May 08, 2006 | 30.45 | 30.67 | 29.26 | 29.81 | 132,300 | -0.49(-1.62%) |
May 05, 2006 | 29.40 | 30.30 | 29.40 | 30.30 | 201,100 | +1.04(+3.55%) |
May 04, 2006 | 27.90 | 29.60 | 27.90 | 29.26 | 259,500 | +1.11(+3.94%) |
May 03, 2006 | 26.90 | 28.37 | 26.66 | 28.15 | 151,300 | +1.07(+3.95%) |
May 02, 2006 | 27.25 | 27.54 | 26.56 | 27.08 | 130,900 | -0.17(-0.62%) |
May 01, 2006 | 26.25 | 28.04 | 26.25 | 27.25 | 175,200 | +1.15(+4.41%) |
Apr 28, 2006 | 26.30 | 26.56 | 25.81 | 26.10 | 145,600 | -0.45(-1.69%) |
Apr 27, 2006 | 26.90 | 27.05 | 26.38 | 26.55 | 74,800 | -0.55(-2.03%) |
Apr 26, 2006 | 28.65 | 29.45 | 26.83 | 27.10 | 203,000 | -1.40(-4.91%) |
Apr 25, 2006 | 28.45 | 29.25 | 28.17 | 28.50 | 160,200 | +0.05(+0.18%) |
Apr 24, 2006 | 29.00 | 29.23 | 28.05 | 28.45 | 230,100 | -1.45(-4.85%) |
Apr 21, 2006 | 30.82 | 31.10 | 29.60 | 29.90 | 201,900 | -0.86(-2.80%) |
Apr 20, 2006 | 29.63 | 30.99 | 29.18 | 30.76 | 419,800 | +0.83(+2.77%) |
Apr 19, 2006 | 29.05 | 30.06 | 29.03 | 29.93 | 236,500 | +0.83(+2.85%) |
Apr 18, 2006 | 29.50 | 29.90 | 27.00 | 29.10 | 764,900 | -0.62(-2.09%) |
Apr 17, 2006 | 31.81 | 31.85 | 25.87 | 29.72 | 1,050,900 | -2.19(-6.86%) |
Apr 13, 2006 | 31.70 | 31.95 | 31.41 | 31.91 | 183,100 | -0.09(-0.28%) |
Apr 12, 2006 | 28.52 | 32.23 | 28.52 | 32.00 | 754,000 | +2.60(+8.84%) |
Apr 11, 2006 | 33.85 | 33.85 | 29.00 | 29.40 | 1,194,700 | -4.45(-13.15%) |
Apr 10, 2006 | 36.85 | 36.85 | 32.45 | 33.85 | 886,600 | -2.92(-7.94%) |
Apr 07, 2006 | 37.60 | 38.30 | 36.75 | 36.77 | 181,100 | -0.93(-2.47%) |
Apr 06, 2006 | 38.00 | 38.10 | 37.54 | 37.70 | 104,900 | -0.35(-0.92%) |
Apr 05, 2006 | 38.25 | 38.50 | 37.70 | 38.05 | 217,300 | -0.08(-0.21%) |
Apr 04, 2006 | 36.85 | 38.68 | 36.85 | 38.13 | 419,300 | +1.20(+3.25%) |