Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.58 | 27.64 | 27.45 | 27.49 | 228,386 | -0.04(-0.14%) |
Jun 29, 2006 | 27.03 | 27.54 | 27.00 | 27.53 | 175,751 | +0.71(+2.64%) |
Jun 28, 2006 | 26.83 | 26.84 | 26.65 | 26.82 | 36,822 | +0.04(+0.15%) |
Jun 27, 2006 | 27.11 | 27.16 | 26.75 | 26.78 | 37,951 | -0.33(-1.22%) |
Jun 26, 2006 | 26.97 | 27.11 | 26.92 | 27.11 | 105,722 | +0.14(+0.51%) |
Jun 23, 2006 | 26.83 | 27.14 | 26.81 | 26.98 | 89,457 | +0.04(+0.15%) |
Jun 22, 2006 | 26.97 | 26.97 | 26.80 | 26.94 | 98,719 | -0.15(-0.56%) |
Jun 21, 2006 | 26.83 | 27.18 | 26.83 | 27.09 | 63,930 | +0.35(+1.32%) |
Jun 20, 2006 | 26.78 | 26.89 | 26.68 | 26.73 | 58,056 | -0.02(-0.07%) |
Jun 19, 2006 | 27.05 | 27.11 | 26.64 | 26.75 | 45,180 | -0.28(-1.03%) |
Jun 16, 2006 | 27.09 | 27.09 | 26.91 | 27.03 | 67,318 | -0.08(-0.28%) |
Jun 15, 2006 | 26.62 | 27.16 | 26.59 | 27.10 | 195,405 | +0.65(+2.46%) |
Jun 14, 2006 | 26.14 | 26.46 | 26.14 | 26.45 | 133,056 | +0.27(+1.03%) |
Jun 13, 2006 | 26.28 | 26.58 | 26.18 | 26.18 | 169,652 | -0.20(-0.76%) |
Jun 12, 2006 | 26.87 | 26.91 | 26.38 | 26.38 | 51,053 | -0.48(-1.78%) |
Jun 09, 2006 | 27.07 | 27.19 | 26.84 | 26.86 | 49,924 | -0.14(-0.52%) |
Jun 08, 2006 | 26.95 | 27.07 | 26.38 | 27.00 | 150,450 | -0.15(-0.57%) |
Jun 07, 2006 | 27.40 | 27.56 | 27.14 | 27.16 | 125,827 | -0.22(-0.79%) |
Jun 06, 2006 | 27.58 | 27.58 | 27.14 | 27.37 | 126,730 | -0.14(-0.50%) |
Jun 05, 2006 | 28.03 | 28.03 | 27.46 | 27.51 | 177,107 | -0.58(-2.06%) |
Jun 02, 2006 | 28.24 | 28.24 | 27.95 | 28.09 | 71,610 | -0.01(-0.03%) |
Jun 01, 2006 | 27.77 | 28.10 | 27.76 | 28.10 | 110,466 | +0.38(+1.37%) |
May 31, 2006 | 27.52 | 27.73 | 27.52 | 27.72 | 185,465 | +0.26(+0.95%) |
May 30, 2006 | 27.87 | 27.87 | 27.46 | 27.46 | 51,279 | -0.45(-1.62%) |
May 26, 2006 | 27.89 | 27.91 | 27.79 | 27.91 | 42,695 | +0.15(+0.56%) |
May 25, 2006 | 27.70 | 27.76 | 27.56 | 27.76 | 74,321 | +0.19(+0.69%) |
May 24, 2006 | 27.55 | 27.67 | 27.19 | 27.57 | 94,201 | -0.04(-0.16%) |
May 23, 2006 | 27.87 | 27.98 | 27.57 | 27.61 | 159,486 | -0.07(-0.26%) |
May 22, 2006 | 27.59 | 27.77 | 27.43 | 27.68 | 119,728 | -0.12(-0.45%) |
May 19, 2006 | 27.70 | 27.89 | 27.56 | 27.80 | 71,836 | +0.10(+0.37%) |
May 18, 2006 | 28.04 | 28.05 | 27.67 | 27.70 | 76,580 | -0.20(-0.73%) |
May 17, 2006 | 28.30 | 28.40 | 27.87 | 27.91 | 240,811 | -0.60(-2.10%) |
May 16, 2006 | 28.68 | 28.68 | 28.45 | 28.50 | 80,646 | -0.05(-0.19%) |
May 15, 2006 | 28.39 | 28.56 | 28.27 | 28.56 | 133,508 | -0.04(-0.14%) |
May 12, 2006 | 28.86 | 28.90 | 28.57 | 28.60 | 188,628 | -0.47(-1.61%) |
May 11, 2006 | 29.32 | 29.32 | 28.97 | 29.07 | 119,728 | -0.26(-0.89%) |
May 10, 2006 | 29.34 | 29.40 | 29.25 | 29.33 | 230,194 | -0.04(-0.14%) |
May 09, 2006 | 29.31 | 29.37 | 29.28 | 29.37 | 98,719 | +0.04(+0.12%) |
May 08, 2006 | 29.40 | 29.40 | 29.28 | 29.33 | 85,390 | +0.00(+0.00%) |
May 05, 2006 | 29.22 | 29.38 | 29.19 | 29.33 | 73,644 | +0.32(+1.10%) |
May 04, 2006 | 28.91 | 29.09 | 28.90 | 29.01 | 121,535 | +0.27(+0.94%) |
May 03, 2006 | 28.72 | 28.79 | 28.64 | 28.74 | 129,667 | +0.02(+0.06%) |
May 02, 2006 | 28.57 | 28.72 | 28.50 | 28.72 | 78,162 | +0.22(+0.76%) |
May 01, 2006 | 28.51 | 28.67 | 28.50 | 28.51 | 118,824 | +0.04(+0.16%) |
Apr 28, 2006 | 28.57 | 28.59 | 28.43 | 28.46 | 40,888 | -0.08(-0.28%) |
Apr 27, 2006 | 28.35 | 28.72 | 28.33 | 28.54 | 41,791 | -0.07(-0.23%) |
Apr 26, 2006 | 28.59 | 28.76 | 28.55 | 28.61 | 61,671 | +0.11(+0.37%) |
Apr 25, 2006 | 28.66 | 28.68 | 28.46 | 28.50 | 91,490 | -0.26(-0.89%) |
Apr 24, 2006 | 28.77 | 28.77 | 28.65 | 28.76 | 50,376 | +0.00(+0.00%) |
Apr 21, 2006 | 28.83 | 28.94 | 28.64 | 28.76 | 50,602 | +0.01(+0.03%) |
Apr 20, 2006 | 28.65 | 28.85 | 28.64 | 28.75 | 192,016 | +0.15(+0.51%) |
Apr 19, 2006 | 28.49 | 28.66 | 28.45 | 28.61 | 96,234 | +0.16(+0.56%) |
Apr 18, 2006 | 27.88 | 28.51 | 27.88 | 28.45 | 38,177 | +0.61(+2.19%) |
Apr 17, 2006 | 27.98 | 28.03 | 27.70 | 27.84 | 46,309 | -0.09(-0.32%) |
Apr 13, 2006 | 28.07 | 28.06 | 27.88 | 27.92 | 25,301 | -0.14(-0.50%) |
Apr 12, 2006 | 27.88 | 28.07 | 27.87 | 28.07 | 29,367 | +0.27(+0.97%) |
Apr 11, 2006 | 28.07 | 28.07 | 27.72 | 27.80 | 51,053 | -0.19(-0.70%) |
Apr 10, 2006 | 28.10 | 28.10 | 27.89 | 27.99 | 125,827 | -0.04(-0.16%) |
Apr 07, 2006 | 28.26 | 28.42 | 27.99 | 28.03 | 39,758 | -0.21(-0.75%) |
Apr 06, 2006 | 28.27 | 28.31 | 28.13 | 28.25 | 24,171 | -0.02(-0.08%) |
Apr 05, 2006 | 28.23 | 28.30 | 28.06 | 28.27 | 78,162 | +0.05(+0.19%) |
Apr 04, 2006 | 28.00 | 28.24 | 27.99 | 28.22 | 34,788 | +0.18(+0.65%) |