Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.78 | 29.06 | 28.57 | 28.60 | 6,034,563 | +0.16(+0.56%) |
Jun 29, 2006 | 28.06 | 28.71 | 27.68 | 28.44 | 8,335,706 | +0.62(+2.22%) |
Jun 28, 2006 | 27.39 | 27.88 | 26.93 | 27.82 | 4,559,124 | +0.56(+2.06%) |
Jun 27, 2006 | 27.64 | 28.04 | 27.11 | 27.26 | 4,594,057 | -0.42(-1.53%) |
Jun 26, 2006 | 26.95 | 27.72 | 26.70 | 27.68 | 5,555,164 | +0.73(+2.72%) |
Jun 23, 2006 | 26.67 | 27.31 | 26.63 | 26.95 | 4,338,118 | +0.03(+0.13%) |
Jun 22, 2006 | 26.86 | 27.20 | 26.78 | 26.91 | 4,217,005 | -0.01(-0.05%) |
Jun 21, 2006 | 27.09 | 27.57 | 26.84 | 26.93 | 6,174,442 | -0.36(-1.32%) |
Jun 20, 2006 | 26.64 | 27.36 | 26.60 | 27.29 | 5,217,810 | +0.71(+2.66%) |
Jun 19, 2006 | 27.09 | 27.46 | 26.23 | 26.58 | 6,081,478 | -0.49(-1.82%) |
Jun 16, 2006 | 27.57 | 27.64 | 26.86 | 27.07 | 6,325,291 | -0.46(-1.66%) |
Jun 15, 2006 | 27.02 | 27.64 | 26.60 | 27.53 | 7,949,415 | +0.67(+2.50%) |
Jun 14, 2006 | 26.82 | 27.29 | 26.39 | 26.86 | 7,648,726 | +0.39(+1.47%) |
Jun 13, 2006 | 27.71 | 27.71 | 25.94 | 26.47 | 15,325,313 | -1.44(-5.16%) |
Jun 12, 2006 | 29.10 | 29.20 | 27.71 | 27.91 | 7,004,620 | -0.67(-2.35%) |
Jun 09, 2006 | 28.54 | 28.98 | 28.24 | 28.58 | 9,519,118 | +0.87(+3.12%) |
Jun 08, 2006 | 28.71 | 28.71 | 26.54 | 27.72 | 15,829,108 | -1.08(-3.75%) |
Jun 07, 2006 | 28.98 | 29.42 | 28.58 | 28.80 | 6,569,249 | -0.19(-0.65%) |
Jun 06, 2006 | 28.92 | 29.13 | 27.88 | 28.98 | 6,446,982 | +0.24(+0.82%) |
Jun 05, 2006 | 29.30 | 29.50 | 28.65 | 28.75 | 5,169,162 | -0.58(-1.98%) |
Jun 02, 2006 | 30.27 | 30.30 | 29.00 | 29.33 | 6,086,097 | -0.62(-2.06%) |
Jun 01, 2006 | 29.25 | 30.02 | 28.90 | 29.95 | 7,537,863 | +1.15(+3.99%) |
May 31, 2006 | 28.75 | 29.07 | 28.54 | 28.80 | 7,192,569 | +0.49(+1.74%) |
May 30, 2006 | 29.86 | 29.86 | 28.19 | 28.31 | 7,512,456 | -1.28(-4.33%) |
May 26, 2006 | 29.10 | 29.85 | 28.87 | 29.59 | 6,708,551 | +0.92(+3.21%) |
May 25, 2006 | 28.40 | 28.92 | 28.22 | 28.67 | 7,147,386 | +0.75(+2.68%) |
May 24, 2006 | 27.81 | 28.44 | 27.71 | 27.92 | 8,455,953 | +0.17(+0.62%) |
May 23, 2006 | 28.40 | 28.82 | 27.69 | 27.74 | 10,424,216 | +0.03(+0.12%) |
May 22, 2006 | 27.85 | 27.85 | 26.93 | 27.71 | 12,353,215 | -0.14(-0.50%) |
May 19, 2006 | 27.71 | 27.88 | 26.89 | 27.85 | 13,870,084 | +0.28(+1.01%) |
May 18, 2006 | 28.75 | 29.68 | 27.40 | 27.57 | 15,226,431 | -1.66(-5.66%) |
May 17, 2006 | 30.50 | 30.51 | 29.10 | 29.23 | 9,625,651 | -1.34(-4.40%) |
May 16, 2006 | 29.81 | 30.86 | 29.19 | 30.57 | 12,575,086 | +0.62(+2.06%) |
May 15, 2006 | 29.51 | 30.20 | 28.58 | 29.95 | 15,419,865 | -0.60(-1.95%) |
May 12, 2006 | 31.52 | 31.85 | 29.81 | 30.55 | 17,163,658 | -0.80(-2.54%) |
May 11, 2006 | 31.52 | 32.36 | 30.97 | 31.35 | 17,046,298 | +0.17(+0.56%) |
May 10, 2006 | 31.83 | 31.83 | 30.69 | 31.17 | 13,550,340 | -0.15(-0.49%) |
May 09, 2006 | 30.48 | 31.69 | 30.17 | 31.33 | 24,612,454 | +1.39(+4.63%) |
May 08, 2006 | 28.49 | 30.13 | 28.46 | 29.94 | 14,129,487 | +1.75(+6.19%) |
May 05, 2006 | 28.24 | 28.73 | 28.01 | 28.19 | 12,076,344 | +0.48(+1.75%) |
May 04, 2006 | 29.30 | 29.56 | 27.50 | 27.71 | 23,437,560 | -2.30(-7.66%) |
May 03, 2006 | 29.03 | 30.21 | 28.33 | 30.01 | 25,016,212 | +0.98(+3.39%) |
May 02, 2006 | 27.18 | 29.13 | 26.58 | 29.03 | 27,868,498 | +2.70(+10.26%) |
May 01, 2006 | 25.53 | 26.78 | 25.53 | 26.32 | 11,367,856 | +1.15(+4.57%) |
Apr 28, 2006 | 25.15 | 25.41 | 24.95 | 25.17 | 5,216,222 | +0.10(+0.41%) |
Apr 27, 2006 | 25.59 | 25.59 | 25.00 | 25.07 | 7,314,403 | -0.51(-2.00%) |
Apr 26, 2006 | 25.46 | 26.01 | 25.22 | 25.58 | 6,171,699 | +0.18(+0.71%) |
Apr 25, 2006 | 27.02 | 27.02 | 25.34 | 25.40 | 9,962,139 | -1.07(-4.03%) |
Apr 24, 2006 | 26.49 | 26.81 | 26.32 | 26.47 | 7,518,519 | +0.24(+0.92%) |
Apr 21, 2006 | 26.10 | 26.46 | 26.05 | 26.23 | 5,396,519 | +0.39(+1.50%) |
Apr 20, 2006 | 26.34 | 26.37 | 25.53 | 25.84 | 5,244,659 | -0.28(-1.06%) |
Apr 19, 2006 | 25.55 | 26.39 | 25.55 | 26.12 | 6,904,294 | +0.64(+2.50%) |
Apr 18, 2006 | 25.37 | 25.70 | 25.15 | 25.48 | 6,933,742 | +0.37(+1.49%) |
Apr 17, 2006 | 25.77 | 25.85 | 24.98 | 25.11 | 4,768,292 | -0.42(-1.66%) |
Apr 13, 2006 | 25.90 | 25.99 | 25.42 | 25.53 | 3,812,670 | -0.37(-1.44%) |
Apr 12, 2006 | 25.58 | 25.98 | 25.38 | 25.90 | 8,610,555 | +0.58(+2.30%) |
Apr 11, 2006 | 25.25 | 25.49 | 25.14 | 25.32 | 6,100,244 | +0.24(+0.97%) |
Apr 10, 2006 | 25.30 | 25.51 | 25.01 | 25.08 | 3,851,934 | +0.10(+0.42%) |
Apr 07, 2006 | 25.74 | 25.83 | 24.95 | 24.97 | 4,722,532 | -0.60(-2.36%) |
Apr 06, 2006 | 25.86 | 26.05 | 25.37 | 25.58 | 6,475,275 | -0.19(-0.73%) |
Apr 05, 2006 | 25.05 | 25.81 | 25.00 | 25.76 | 9,676,752 | +0.85(+3.42%) |
Apr 04, 2006 | 24.54 | 25.01 | 24.43 | 24.91 | 7,078,385 | +0.52(+2.13%) |