Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.83 | 29.16 | 28.80 | 29.08 | 1,477,995 | +0.33(+1.15%) |
Jun 29, 2006 | 28.85 | 28.96 | 28.51 | 28.75 | 1,004,578 | +0.07(+0.24%) |
Jun 28, 2006 | 28.77 | 28.89 | 28.44 | 28.68 | 1,010,601 | +0.05(+0.18%) |
Jun 27, 2006 | 29.06 | 29.32 | 28.57 | 28.63 | 754,703 | -0.47(-1.63%) |
Jun 26, 2006 | 29.22 | 29.36 | 29.05 | 29.11 | 768,874 | -0.19(-0.64%) |
Jun 23, 2006 | 29.65 | 29.70 | 29.27 | 29.29 | 917,193 | -0.30(-1.00%) |
Jun 22, 2006 | 29.77 | 29.88 | 29.46 | 29.59 | 854,016 | -0.23(-0.77%) |
Jun 21, 2006 | 29.22 | 29.88 | 29.13 | 29.82 | 1,367,937 | +0.53(+1.82%) |
Jun 20, 2006 | 29.46 | 29.55 | 29.20 | 29.28 | 701,091 | -0.22(-0.75%) |
Jun 19, 2006 | 29.51 | 29.63 | 29.30 | 29.50 | 765,567 | -0.03(-0.11%) |
Jun 16, 2006 | 29.38 | 29.64 | 29.35 | 29.54 | 570,485 | +0.03(+0.09%) |
Jun 15, 2006 | 29.05 | 29.66 | 28.83 | 29.51 | 917,665 | +0.46(+1.57%) |
Jun 14, 2006 | 28.70 | 29.05 | 28.62 | 29.05 | 984,031 | +0.26(+0.91%) |
Jun 13, 2006 | 29.38 | 29.52 | 28.74 | 28.79 | 1,090,665 | -0.59(-2.02%) |
Jun 12, 2006 | 29.76 | 29.91 | 29.38 | 29.38 | 495,971 | -0.36(-1.20%) |
Jun 09, 2006 | 29.91 | 30.07 | 29.68 | 29.74 | 537,420 | -0.24(-0.79%) |
Jun 08, 2006 | 30.39 | 30.49 | 29.75 | 29.98 | 814,220 | -0.49(-1.61%) |
Jun 07, 2006 | 30.13 | 30.67 | 30.05 | 30.47 | 1,141,207 | +0.29(+0.95%) |
Jun 06, 2006 | 30.44 | 30.49 | 30.15 | 30.18 | 958,406 | -0.27(-0.89%) |
Jun 05, 2006 | 30.41 | 30.66 | 30.27 | 30.45 | 762,261 | -0.12(-0.39%) |
Jun 02, 2006 | 30.55 | 30.62 | 30.25 | 30.57 | 486,170 | +0.03(+0.11%) |
Jun 01, 2006 | 30.49 | 30.60 | 30.29 | 30.54 | 633,190 | -0.02(-0.06%) |
May 31, 2006 | 30.07 | 30.57 | 30.07 | 30.55 | 911,288 | +0.50(+1.66%) |
May 30, 2006 | 30.59 | 30.65 | 29.99 | 30.05 | 832,287 | -0.67(-2.18%) |
May 26, 2006 | 30.63 | 30.75 | 30.55 | 30.72 | 306,321 | +0.14(+0.44%) |
May 25, 2006 | 30.67 | 30.67 | 30.29 | 30.59 | 480,738 | +0.03(+0.08%) |
May 24, 2006 | 30.43 | 30.73 | 30.14 | 30.56 | 691,644 | +0.01(+0.03%) |
May 23, 2006 | 30.47 | 30.92 | 30.44 | 30.55 | 898,535 | +0.11(+0.36%) |
May 22, 2006 | 30.23 | 30.66 | 30.10 | 30.44 | 564,108 | +0.01(+0.03%) |
May 19, 2006 | 30.37 | 30.65 | 30.19 | 30.43 | 659,406 | +0.15(+0.50%) |
May 18, 2006 | 30.50 | 30.70 | 30.27 | 30.28 | 626,695 | -0.31(-1.02%) |
May 17, 2006 | 31.04 | 31.12 | 30.54 | 30.60 | 690,699 | -0.66(-2.11%) |
May 16, 2006 | 31.18 | 31.35 | 31.12 | 31.26 | 500,340 | +0.15(+0.49%) |
May 15, 2006 | 30.94 | 31.16 | 30.83 | 31.10 | 955,454 | +0.16(+0.52%) |
May 12, 2006 | 31.24 | 31.27 | 30.87 | 30.94 | 917,783 | -0.39(-1.24%) |
May 11, 2006 | 32.07 | 32.15 | 31.32 | 31.33 | 719,513 | -0.86(-2.68%) |
May 10, 2006 | 31.87 | 32.31 | 31.84 | 32.20 | 643,936 | +0.25(+0.77%) |
May 09, 2006 | 32.38 | 32.40 | 31.95 | 31.95 | 537,184 | -0.43(-1.33%) |
May 08, 2006 | 32.36 | 32.46 | 32.06 | 32.38 | 438,108 | +0.05(+0.16%) |
May 05, 2006 | 32.14 | 32.37 | 32.03 | 32.33 | 576,389 | +0.21(+0.66%) |
May 04, 2006 | 32.13 | 32.30 | 32.06 | 32.12 | 445,193 | +0.16(+0.50%) |
May 03, 2006 | 31.88 | 32.21 | 31.71 | 31.96 | 802,175 | +0.04(+0.13%) |
May 02, 2006 | 32.26 | 32.35 | 31.84 | 31.92 | 686,802 | -0.31(-0.97%) |
May 01, 2006 | 32.59 | 32.65 | 32.03 | 32.23 | 772,062 | -0.41(-1.25%) |
Apr 28, 2006 | 32.35 | 32.64 | 32.20 | 32.64 | 783,044 | +0.30(+0.94%) |
Apr 27, 2006 | 32.48 | 32.65 | 32.22 | 32.33 | 891,568 | -0.21(-0.65%) |
Apr 26, 2006 | 32.41 | 32.78 | 32.35 | 32.54 | 1,181,829 | +0.14(+0.42%) |
Apr 25, 2006 | 32.70 | 32.91 | 32.20 | 32.41 | 1,117,471 | -0.25(-0.75%) |
Apr 24, 2006 | 32.39 | 32.69 | 32.19 | 32.65 | 916,957 | +0.27(+0.84%) |
Apr 21, 2006 | 32.27 | 32.73 | 32.22 | 32.38 | 1,356,246 | +0.28(+0.87%) |
Apr 20, 2006 | 31.50 | 32.36 | 31.14 | 32.10 | 1,975,738 | +1.53(+5.01%) |
Apr 19, 2006 | 30.46 | 30.88 | 30.36 | 30.57 | 1,004,342 | +0.10(+0.33%) |
Apr 18, 2006 | 30.32 | 30.48 | 30.31 | 30.47 | 1,186,317 | +0.18(+0.59%) |
Apr 17, 2006 | 30.27 | 30.44 | 30.16 | 30.29 | 600,007 | +0.10(+0.34%) |
Apr 13, 2006 | 30.38 | 30.38 | 29.91 | 30.19 | 731,794 | -0.19(-0.61%) |
Apr 12, 2006 | 30.48 | 30.54 | 30.30 | 30.38 | 306,793 | -0.14(-0.44%) |
Apr 11, 2006 | 30.55 | 30.60 | 30.15 | 30.51 | 894,284 | -0.04(-0.14%) |
Apr 10, 2006 | 30.76 | 30.76 | 30.24 | 30.55 | 1,157,857 | -0.21(-0.69%) |
Apr 07, 2006 | 31.06 | 31.30 | 30.66 | 30.77 | 442,949 | -0.31(-1.01%) |
Apr 06, 2006 | 31.10 | 31.12 | 30.82 | 31.08 | 553,835 | -0.25(-0.78%) |
Apr 05, 2006 | 31.54 | 31.66 | 31.17 | 31.32 | 686,920 | -0.21(-0.67%) |
Apr 04, 2006 | 31.60 | 31.93 | 31.39 | 31.54 | 442,123 | -0.18(-0.56%) |