Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 30.75 | 31.44 | 30.46 | 31.25 | 446,254 | +0.51(+1.66%) |
Jun 29, 2006 | 29.40 | 30.75 | 29.37 | 30.74 | 355,818 | +1.57(+5.38%) |
Jun 28, 2006 | 29.09 | 29.34 | 28.55 | 29.17 | 284,105 | +0.20(+0.69%) |
Jun 27, 2006 | 29.28 | 29.55 | 28.86 | 28.97 | 713,964 | -0.35(-1.19%) |
Jun 26, 2006 | 28.87 | 29.33 | 28.76 | 29.32 | 277,652 | +0.73(+2.55%) |
Jun 23, 2006 | 28.04 | 28.84 | 27.80 | 28.59 | 214,612 | +0.45(+1.61%) |
Jun 22, 2006 | 28.13 | 28.26 | 27.80 | 28.14 | 244,440 | -0.18(-0.63%) |
Jun 21, 2006 | 27.25 | 28.67 | 27.25 | 28.32 | 295,422 | +0.99(+3.63%) |
Jun 20, 2006 | 27.42 | 27.61 | 27.02 | 27.32 | 218,208 | -0.17(-0.62%) |
Jun 19, 2006 | 28.32 | 28.32 | 27.32 | 27.49 | 242,324 | -0.70(-2.48%) |
Jun 16, 2006 | 28.67 | 29.25 | 28.07 | 28.19 | 750,561 | -0.41(-1.42%) |
Jun 15, 2006 | 27.61 | 28.75 | 27.58 | 28.60 | 317,846 | +1.12(+4.06%) |
Jun 14, 2006 | 27.37 | 27.73 | 27.09 | 27.48 | 282,729 | -0.01(-0.03%) |
Jun 13, 2006 | 27.84 | 28.24 | 27.49 | 27.49 | 479,149 | -0.47(-1.69%) |
Jun 12, 2006 | 28.81 | 28.81 | 27.97 | 27.97 | 428,061 | -0.83(-2.89%) |
Jun 09, 2006 | 29.18 | 29.66 | 28.79 | 28.80 | 297,538 | -0.40(-1.36%) |
Jun 08, 2006 | 29.92 | 29.92 | 28.17 | 29.19 | 483,803 | -0.96(-3.20%) |
Jun 07, 2006 | 29.97 | 30.63 | 29.87 | 30.16 | 550,757 | +0.14(+0.47%) |
Jun 06, 2006 | 30.16 | 30.27 | 29.35 | 30.02 | 498,717 | +0.00(+0.00%) |
Jun 05, 2006 | 31.67 | 31.72 | 29.78 | 30.02 | 647,222 | -1.09(-3.50%) |
Jun 02, 2006 | 31.15 | 31.65 | 30.49 | 31.10 | 397,704 | +0.02(+0.06%) |
Jun 01, 2006 | 30.63 | 31.28 | 30.37 | 31.09 | 1,408,784 | +0.99(+3.30%) |
May 31, 2006 | 28.98 | 30.09 | 28.69 | 30.09 | 436,205 | +1.45(+5.05%) |
May 30, 2006 | 29.59 | 29.59 | 28.63 | 28.65 | 229,209 | -0.95(-3.19%) |
May 26, 2006 | 29.63 | 29.80 | 29.43 | 29.59 | 245,815 | +0.06(+0.19%) |
May 25, 2006 | 29.40 | 29.64 | 29.26 | 29.54 | 349,578 | +0.43(+1.49%) |
May 24, 2006 | 29.31 | 29.84 | 28.58 | 29.10 | 369,674 | -0.22(-0.74%) |
May 23, 2006 | 29.54 | 30.54 | 29.27 | 29.32 | 406,166 | +0.40(+1.37%) |
May 22, 2006 | 28.91 | 29.16 | 28.39 | 28.92 | 394,108 | -0.09(-0.29%) |
May 19, 2006 | 28.41 | 29.14 | 27.98 | 29.01 | 243,065 | +0.60(+2.10%) |
May 18, 2006 | 28.03 | 29.15 | 28.03 | 28.41 | 281,672 | +0.31(+1.11%) |
May 17, 2006 | 28.50 | 28.59 | 28.01 | 28.10 | 244,334 | -0.53(-1.85%) |
May 16, 2006 | 28.65 | 28.72 | 28.30 | 28.63 | 227,728 | -0.05(-0.16%) |
May 15, 2006 | 28.27 | 28.81 | 28.13 | 28.67 | 292,249 | +0.19(+0.66%) |
May 12, 2006 | 29.11 | 29.11 | 28.18 | 28.49 | 250,786 | -0.62(-2.14%) |
May 11, 2006 | 30.32 | 30.44 | 29.10 | 29.11 | 329,587 | -1.21(-3.99%) |
May 10, 2006 | 30.16 | 30.56 | 29.98 | 30.32 | 266,335 | -0.02(-0.06%) |
May 09, 2006 | 30.40 | 30.45 | 29.91 | 30.34 | 246,344 | -0.12(-0.40%) |
May 08, 2006 | 30.36 | 30.60 | 30.28 | 30.46 | 347,885 | +0.10(+0.34%) |
May 05, 2006 | 30.66 | 30.69 | 30.32 | 30.36 | 217,679 | -0.20(-0.65%) |
May 04, 2006 | 30.38 | 30.85 | 30.33 | 30.56 | 243,382 | +0.26(+0.87%) |
May 03, 2006 | 30.45 | 30.92 | 29.82 | 30.29 | 433,773 | -0.31(-1.02%) |
May 02, 2006 | 29.38 | 30.64 | 29.38 | 30.60 | 875,373 | +1.31(+4.49%) |
May 01, 2006 | 29.59 | 29.96 | 29.19 | 29.29 | 590,316 | -0.30(-1.02%) |
Apr 28, 2006 | 27.23 | 30.06 | 27.13 | 29.59 | 1,500,594 | +2.21(+8.08%) |
Apr 27, 2006 | 26.24 | 27.70 | 26.19 | 27.38 | 1,392,177 | +1.98(+7.78%) |
Apr 26, 2006 | 25.43 | 25.90 | 25.40 | 25.40 | 305,576 | -0.06(-0.22%) |
Apr 25, 2006 | 25.53 | 25.54 | 24.93 | 25.46 | 220,535 | +0.03(+0.11%) |
Apr 24, 2006 | 25.80 | 25.80 | 25.36 | 25.43 | 308,432 | -0.26(-1.03%) |
Apr 21, 2006 | 26.00 | 26.07 | 25.48 | 25.70 | 229,209 | -0.05(-0.18%) |
Apr 20, 2006 | 25.90 | 25.96 | 25.53 | 25.74 | 188,698 | -0.18(-0.69%) |
Apr 19, 2006 | 25.72 | 26.00 | 25.69 | 25.92 | 323,346 | +0.24(+0.92%) |
Apr 18, 2006 | 25.35 | 25.76 | 25.14 | 25.69 | 284,633 | +0.35(+1.38%) |
Apr 17, 2006 | 25.07 | 25.53 | 25.02 | 25.34 | 221,804 | +0.03(+0.11%) |
Apr 13, 2006 | 24.96 | 25.33 | 24.51 | 25.31 | 159,399 | +0.35(+1.40%) |
Apr 12, 2006 | 24.67 | 25.00 | 24.66 | 24.96 | 105,455 | +0.30(+1.23%) |
Apr 11, 2006 | 25.38 | 25.40 | 24.66 | 24.66 | 207,843 | -0.65(-2.58%) |
Apr 10, 2006 | 25.18 | 25.50 | 24.97 | 25.31 | 201,390 | +0.15(+0.60%) |
Apr 07, 2006 | 25.45 | 25.57 | 24.94 | 25.16 | 245,074 | -0.38(-1.48%) |
Apr 06, 2006 | 25.60 | 25.69 | 25.40 | 25.54 | 188,803 | -0.18(-0.70%) |
Apr 05, 2006 | 25.60 | 25.78 | 25.39 | 25.72 | 167,014 | +0.12(+0.48%) |
Apr 04, 2006 | 25.31 | 25.78 | 25.06 | 25.59 | 313,615 | +0.15(+0.59%) |