Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.08 | 28.16 | 27.74 | 28.04 | 418,401 | +0.11(+0.39%) |
Jun 29, 2006 | 27.10 | 27.95 | 27.10 | 27.93 | 421,125 | +0.97(+3.61%) |
Jun 28, 2006 | 26.97 | 26.97 | 26.64 | 26.95 | 288,595 | +0.12(+0.44%) |
Jun 27, 2006 | 27.34 | 27.45 | 26.78 | 26.84 | 3,280,075 | -0.50(-1.82%) |
Jun 26, 2006 | 27.14 | 27.35 | 27.09 | 27.33 | 396,849 | +0.40(+1.50%) |
Jun 23, 2006 | 26.75 | 27.13 | 26.70 | 26.93 | 212,297 | -0.06(-0.22%) |
Jun 22, 2006 | 26.84 | 27.05 | 26.76 | 26.99 | 265,061 | -0.04(-0.15%) |
Jun 21, 2006 | 26.52 | 27.17 | 26.52 | 27.03 | 318,321 | +0.50(+1.90%) |
Jun 20, 2006 | 26.63 | 26.91 | 26.51 | 26.53 | 659,433 | -0.12(-0.45%) |
Jun 19, 2006 | 27.10 | 27.17 | 26.58 | 26.65 | 150,366 | -0.44(-1.61%) |
Jun 16, 2006 | 27.35 | 27.35 | 26.93 | 27.08 | 474,633 | -0.29(-1.05%) |
Jun 15, 2006 | 26.70 | 27.44 | 26.70 | 27.37 | 838,783 | +0.90(+3.40%) |
Jun 14, 2006 | 26.42 | 26.60 | 26.17 | 26.47 | 413,694 | +0.13(+0.51%) |
Jun 13, 2006 | 26.62 | 27.01 | 26.30 | 26.34 | 774,128 | -0.36(-1.34%) |
Jun 12, 2006 | 27.35 | 27.35 | 26.69 | 26.70 | 348,791 | -0.66(-2.42%) |
Jun 09, 2006 | 27.63 | 27.82 | 27.24 | 27.36 | 334,919 | -0.21(-0.76%) |
Jun 08, 2006 | 27.29 | 27.62 | 26.73 | 27.57 | 1,406,065 | +0.07(+0.25%) |
Jun 07, 2006 | 27.75 | 28.06 | 27.47 | 27.50 | 439,209 | -0.20(-0.73%) |
Jun 06, 2006 | 27.95 | 27.96 | 27.37 | 27.70 | 524,177 | -0.20(-0.71%) |
Jun 05, 2006 | 28.65 | 28.65 | 27.85 | 27.90 | 279,924 | -0.83(-2.89%) |
Jun 02, 2006 | 28.84 | 28.86 | 28.42 | 28.73 | 291,567 | +0.08(+0.30%) |
Jun 01, 2006 | 28.20 | 28.65 | 28.11 | 28.65 | 223,939 | +0.54(+1.91%) |
May 31, 2006 | 27.77 | 28.14 | 27.75 | 28.11 | 294,788 | +0.40(+1.43%) |
May 30, 2006 | 28.37 | 28.37 | 27.71 | 27.71 | 215,021 | -0.75(-2.64%) |
May 26, 2006 | 28.62 | 28.62 | 28.34 | 28.46 | 231,371 | +0.04(+0.14%) |
May 25, 2006 | 28.27 | 28.42 | 28.03 | 28.42 | 463,486 | +0.52(+1.88%) |
May 24, 2006 | 27.81 | 28.09 | 27.24 | 27.90 | 402,546 | +0.08(+0.29%) |
May 23, 2006 | 28.32 | 28.50 | 27.81 | 27.82 | 548,206 | -0.24(-0.86%) |
May 22, 2006 | 28.02 | 28.29 | 27.64 | 28.06 | 888,328 | -0.25(-0.90%) |
May 19, 2006 | 28.00 | 28.37 | 27.77 | 28.31 | 725,327 | +0.35(+1.26%) |
May 18, 2006 | 28.36 | 28.54 | 27.96 | 27.96 | 347,305 | -0.25(-0.90%) |
May 17, 2006 | 28.41 | 28.64 | 28.18 | 28.22 | 1,651,804 | -0.44(-1.55%) |
May 16, 2006 | 28.74 | 28.95 | 28.55 | 28.66 | 957,194 | -0.07(-0.25%) |
May 15, 2006 | 28.59 | 28.82 | 28.39 | 28.73 | 2,359,544 | -0.13(-0.43%) |
May 12, 2006 | 29.31 | 29.31 | 28.83 | 28.86 | 763,228 | -0.61(-2.08%) |
May 11, 2006 | 30.26 | 30.26 | 29.47 | 29.47 | 374,058 | -0.71(-2.37%) |
May 10, 2006 | 30.21 | 30.32 | 30.05 | 30.19 | 302,962 | -0.15(-0.51%) |
May 09, 2006 | 30.32 | 30.41 | 30.25 | 30.34 | 228,151 | -0.02(-0.05%) |
May 08, 2006 | 30.23 | 30.40 | 30.20 | 30.36 | 345,323 | +0.09(+0.29%) |
May 05, 2006 | 30.25 | 30.45 | 30.20 | 30.27 | 2,801,726 | +0.20(+0.67%) |
May 04, 2006 | 29.75 | 30.07 | 29.75 | 30.07 | 490,240 | +0.34(+1.15%) |
May 03, 2006 | 29.66 | 29.82 | 29.50 | 29.72 | 192,231 | +0.06(+0.20%) |
May 02, 2006 | 29.50 | 29.67 | 29.35 | 29.66 | 400,812 | +0.23(+0.77%) |
May 01, 2006 | 29.69 | 29.75 | 29.40 | 29.44 | 11,082,301 | -0.01(-0.04%) |
Apr 28, 2006 | 29.23 | 29.62 | 29.16 | 29.45 | 173,900 | +0.19(+0.66%) |
Apr 27, 2006 | 29.37 | 29.69 | 29.08 | 29.25 | 596,017 | -0.34(-1.13%) |
Apr 26, 2006 | 29.59 | 29.86 | 29.49 | 29.59 | 407,005 | +0.09(+0.31%) |
Apr 25, 2006 | 29.63 | 29.63 | 29.36 | 29.50 | 342,846 | -0.13(-0.42%) |
Apr 24, 2006 | 29.79 | 29.79 | 29.50 | 29.62 | 222,701 | -0.23(-0.76%) |
Apr 21, 2006 | 29.99 | 30.05 | 29.71 | 29.85 | 288,347 | -0.01(-0.04%) |
Apr 20, 2006 | 29.99 | 29.99 | 29.57 | 29.86 | 1,585,415 | -0.08(-0.26%) |
Apr 19, 2006 | 29.78 | 29.97 | 29.65 | 29.94 | 613,605 | +0.27(+0.93%) |
Apr 18, 2006 | 29.11 | 29.71 | 29.06 | 29.66 | 427,566 | +0.76(+2.63%) |
Apr 17, 2006 | 28.91 | 29.01 | 28.72 | 28.90 | 410,226 | +0.00(+0.01%) |
Apr 13, 2006 | 28.85 | 29.06 | 28.66 | 28.90 | 241,528 | +0.05(+0.17%) |
Apr 12, 2006 | 28.65 | 28.88 | 28.65 | 28.85 | 326,001 | +0.15(+0.51%) |
Apr 11, 2006 | 29.14 | 29.21 | 28.65 | 28.71 | 260,354 | -0.36(-1.25%) |
Apr 10, 2006 | 29.16 | 29.35 | 28.96 | 29.07 | 152,348 | -0.10(-0.33%) |
Apr 07, 2006 | 29.68 | 29.78 | 29.13 | 29.17 | 295,035 | -0.40(-1.34%) |
Apr 06, 2006 | 29.53 | 29.61 | 29.35 | 29.56 | 212,544 | +0.03(+0.11%) |
Apr 05, 2006 | 29.47 | 29.61 | 29.26 | 29.53 | 319,560 | +0.15(+0.51%) |
Apr 04, 2006 | 29.36 | 29.53 | 29.19 | 29.38 | 384,958 | +0.15(+0.52%) |