Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.79 | 27.81 | 27.68 | 27.72 | 703,845 | +0.02(+0.06%) |
Jun 29, 2006 | 27.20 | 27.70 | 27.20 | 27.70 | 752,993 | +0.59(+2.17%) |
Jun 28, 2006 | 27.05 | 27.17 | 26.98 | 27.11 | 456,421 | +0.02(+0.09%) |
Jun 27, 2006 | 27.44 | 27.45 | 27.05 | 27.09 | 472,322 | -0.35(-1.27%) |
Jun 26, 2006 | 27.29 | 27.44 | 27.29 | 27.44 | 358,247 | +0.14(+0.52%) |
Jun 23, 2006 | 27.27 | 27.46 | 27.19 | 27.30 | 230,439 | -0.02(-0.09%) |
Jun 22, 2006 | 27.44 | 27.51 | 27.28 | 27.32 | 685,174 | -0.22(-0.78%) |
Jun 21, 2006 | 27.35 | 27.65 | 27.25 | 27.54 | 359,933 | +0.27(+0.97%) |
Jun 20, 2006 | 27.39 | 27.44 | 27.25 | 27.27 | 424,740 | -0.10(-0.36%) |
Jun 19, 2006 | 27.68 | 27.68 | 27.32 | 27.37 | 663,130 | -0.15(-0.54%) |
Jun 16, 2006 | 27.55 | 27.65 | 27.44 | 27.52 | 403,660 | -0.12(-0.45%) |
Jun 15, 2006 | 27.17 | 27.72 | 27.17 | 27.64 | 1,375,528 | +0.59(+2.18%) |
Jun 14, 2006 | 26.97 | 27.09 | 26.91 | 27.05 | 1,400,223 | +0.12(+0.46%) |
Jun 13, 2006 | 27.11 | 27.27 | 26.91 | 26.93 | 4,050,094 | -0.22(-0.79%) |
Jun 12, 2006 | 27.46 | 27.49 | 27.13 | 27.15 | 1,003,910 | -0.37(-1.33%) |
Jun 09, 2006 | 27.67 | 27.68 | 27.50 | 27.51 | 663,732 | -0.07(-0.24%) |
Jun 08, 2006 | 27.45 | 27.64 | 27.15 | 27.58 | 2,377,994 | -0.04(-0.15%) |
Jun 07, 2006 | 27.59 | 27.85 | 27.59 | 27.62 | 1,094,014 | +0.01(+0.03%) |
Jun 06, 2006 | 27.74 | 27.74 | 27.44 | 27.61 | 3,492,968 | -0.14(-0.51%) |
Jun 05, 2006 | 28.06 | 28.11 | 27.74 | 27.75 | 925,612 | -0.45(-1.59%) |
Jun 02, 2006 | 28.35 | 28.35 | 27.95 | 28.20 | 543,514 | -0.06(-0.21%) |
Jun 01, 2006 | 27.89 | 28.29 | 27.78 | 28.26 | 1,442,263 | +0.43(+1.55%) |
May 31, 2006 | 27.59 | 27.84 | 27.59 | 27.83 | 645,061 | +0.30(+1.09%) |
May 30, 2006 | 27.74 | 27.79 | 27.53 | 27.53 | 979,216 | -0.42(-1.51%) |
May 26, 2006 | 27.96 | 28.00 | 27.92 | 27.95 | 649,518 | +0.09(+0.33%) |
May 25, 2006 | 27.69 | 27.86 | 27.64 | 27.86 | 1,347,823 | +0.27(+0.96%) |
May 24, 2006 | 27.40 | 27.70 | 27.36 | 27.59 | 1,485,990 | +0.04(+0.15%) |
May 23, 2006 | 27.83 | 27.87 | 27.55 | 27.55 | 737,454 | -0.21(-0.75%) |
May 22, 2006 | 27.79 | 27.97 | 27.52 | 27.76 | 1,961,565 | -0.20(-0.71%) |
May 19, 2006 | 27.84 | 28.03 | 27.73 | 27.96 | 1,202,789 | +0.19(+0.69%) |
May 18, 2006 | 27.85 | 28.02 | 27.76 | 27.77 | 856,347 | -0.02(-0.06%) |
May 17, 2006 | 28.08 | 28.08 | 27.76 | 27.79 | 828,642 | -0.39(-1.38%) |
May 16, 2006 | 28.30 | 28.30 | 28.13 | 28.18 | 770,941 | -0.20(-0.70%) |
May 15, 2006 | 28.27 | 28.39 | 28.13 | 28.37 | 1,455,514 | +0.07(+0.26%) |
May 12, 2006 | 28.43 | 28.52 | 28.23 | 28.30 | 1,091,123 | -0.28(-0.99%) |
May 11, 2006 | 28.79 | 28.81 | 28.53 | 28.58 | 935,971 | -0.29(-1.01%) |
May 10, 2006 | 28.83 | 28.91 | 28.79 | 28.87 | 370,172 | +0.02(+0.06%) |
May 09, 2006 | 28.78 | 28.86 | 28.76 | 28.86 | 736,249 | +0.08(+0.29%) |
May 08, 2006 | 28.73 | 28.86 | 28.73 | 28.77 | 1,174,722 | +0.04(+0.14%) |
May 05, 2006 | 28.59 | 28.77 | 28.51 | 28.73 | 1,988,307 | +0.33(+1.17%) |
May 04, 2006 | 28.27 | 28.41 | 28.27 | 28.40 | 1,361,073 | +0.16(+0.56%) |
May 03, 2006 | 28.19 | 28.24 | 28.11 | 28.24 | 760,220 | +0.07(+0.27%) |
May 02, 2006 | 28.18 | 28.30 | 28.11 | 28.17 | 2,204,411 | +0.02(+0.09%) |
May 01, 2006 | 28.29 | 28.47 | 28.14 | 28.14 | 742,633 | -0.16(-0.56%) |
Apr 28, 2006 | 28.30 | 28.42 | 28.23 | 28.30 | 884,535 | -0.02(-0.06%) |
Apr 27, 2006 | 28.05 | 28.42 | 27.97 | 28.32 | 2,610,361 | +0.22(+0.80%) |
Apr 26, 2006 | 27.95 | 28.16 | 27.94 | 28.09 | 985,239 | +0.19(+0.68%) |
Apr 25, 2006 | 27.89 | 27.99 | 27.81 | 27.90 | 685,897 | -0.04(-0.15%) |
Apr 24, 2006 | 27.95 | 27.98 | 27.79 | 27.94 | 280,550 | -0.01(-0.03%) |
Apr 21, 2006 | 28.23 | 28.23 | 27.87 | 27.95 | 1,520,923 | -0.22(-0.77%) |
Apr 20, 2006 | 28.08 | 28.25 | 27.99 | 28.17 | 716,494 | +0.11(+0.38%) |
Apr 19, 2006 | 28.14 | 28.17 | 27.97 | 28.06 | 1,691,735 | -0.10(-0.35%) |
Apr 18, 2006 | 27.80 | 28.18 | 27.79 | 28.16 | 450,157 | +0.41(+1.47%) |
Apr 17, 2006 | 27.93 | 27.93 | 27.64 | 27.75 | 634,942 | -0.14(-0.51%) |
Apr 13, 2006 | 27.83 | 28.53 | 27.76 | 27.89 | 388,121 | +0.07(+0.24%) |
Apr 12, 2006 | 27.85 | 27.88 | 27.75 | 27.83 | 727,576 | -0.02(-0.09%) |
Apr 11, 2006 | 28.21 | 28.21 | 27.82 | 27.85 | 1,057,635 | -0.22(-0.80%) |
Apr 10, 2006 | 28.06 | 28.18 | 28.01 | 28.08 | 455,698 | -0.04(-0.15%) |
Apr 07, 2006 | 28.31 | 28.46 | 28.07 | 28.12 | 571,219 | -0.12(-0.44%) |
Apr 06, 2006 | 28.08 | 28.28 | 28.08 | 28.24 | 397,757 | +0.06(+0.21%) |
Apr 05, 2006 | 28.00 | 28.21 | 28.00 | 28.18 | 700,713 | +0.18(+0.65%) |
Apr 04, 2006 | 27.82 | 28.01 | 27.76 | 28.00 | 1,291,448 | +0.16(+0.57%) |