Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.25 | 29.03 | 28.10 | 29.03 | 3,868,196 | +0.84(+2.98%) |
Jun 29, 2006 | 27.06 | 28.19 | 27.04 | 28.19 | 974,954 | +1.27(+4.72%) |
Jun 28, 2006 | 27.11 | 27.14 | 26.39 | 26.92 | 856,085 | -0.09(-0.33%) |
Jun 27, 2006 | 27.54 | 27.69 | 26.68 | 27.01 | 812,900 | -0.53(-1.91%) |
Jun 26, 2006 | 27.49 | 27.70 | 27.06 | 27.54 | 706,036 | +0.21(+0.77%) |
Jun 23, 2006 | 27.31 | 27.73 | 26.98 | 27.32 | 640,307 | -0.08(-0.27%) |
Jun 22, 2006 | 27.82 | 27.91 | 26.83 | 27.40 | 916,398 | -0.55(-1.98%) |
Jun 21, 2006 | 27.63 | 28.07 | 27.54 | 27.95 | 1,094,408 | +0.42(+1.54%) |
Jun 20, 2006 | 27.54 | 27.97 | 27.33 | 27.53 | 860,184 | +0.01(+0.02%) |
Jun 19, 2006 | 28.14 | 28.20 | 27.34 | 27.52 | 689,201 | -0.62(-2.21%) |
Jun 16, 2006 | 28.35 | 28.40 | 27.62 | 28.14 | 1,319,555 | -0.23(-0.82%) |
Jun 15, 2006 | 27.26 | 28.50 | 27.22 | 28.38 | 740,877 | +1.25(+4.61%) |
Jun 14, 2006 | 26.94 | 27.30 | 26.68 | 27.13 | 622,741 | +0.16(+0.61%) |
Jun 13, 2006 | 27.26 | 27.78 | 26.83 | 26.96 | 1,127,931 | -0.54(-1.96%) |
Jun 12, 2006 | 28.30 | 28.38 | 27.40 | 27.50 | 682,614 | -0.78(-2.75%) |
Jun 09, 2006 | 28.70 | 28.93 | 28.01 | 28.28 | 739,706 | -0.39(-1.36%) |
Jun 08, 2006 | 27.94 | 28.80 | 27.50 | 28.67 | 1,280,322 | +0.19(+0.67%) |
Jun 07, 2006 | 28.72 | 29.20 | 28.38 | 28.48 | 872,335 | -0.23(-0.79%) |
Jun 06, 2006 | 28.96 | 29.13 | 28.57 | 28.70 | 1,159,112 | -0.11(-0.38%) |
Jun 05, 2006 | 29.51 | 29.51 | 28.49 | 28.81 | 1,742,474 | -0.87(-2.92%) |
Jun 02, 2006 | 29.98 | 30.13 | 29.41 | 29.68 | 581,312 | -0.16(-0.55%) |
Jun 01, 2006 | 29.75 | 30.10 | 29.42 | 29.84 | 790,064 | +0.19(+0.64%) |
May 31, 2006 | 29.15 | 29.78 | 29.11 | 29.65 | 1,040,536 | +0.54(+1.85%) |
May 30, 2006 | 29.65 | 29.74 | 28.92 | 29.11 | 874,091 | -0.53(-1.80%) |
May 26, 2006 | 29.59 | 29.89 | 29.32 | 29.65 | 578,384 | +0.20(+0.70%) |
May 25, 2006 | 29.18 | 29.56 | 28.81 | 29.44 | 863,698 | +0.57(+1.96%) |
May 24, 2006 | 29.22 | 29.55 | 28.16 | 28.88 | 988,422 | -0.33(-1.12%) |
May 23, 2006 | 30.16 | 30.74 | 29.18 | 29.20 | 1,059,274 | -0.68(-2.29%) |
May 22, 2006 | 29.87 | 30.15 | 29.04 | 29.89 | 1,204,346 | -0.06(-0.21%) |
May 19, 2006 | 30.15 | 30.56 | 29.50 | 29.95 | 806,020 | -0.27(-0.90%) |
May 18, 2006 | 30.25 | 30.57 | 29.96 | 30.22 | 727,995 | -0.03(-0.09%) |
May 17, 2006 | 30.91 | 31.12 | 30.07 | 30.25 | 833,834 | -0.80(-2.57%) |
May 16, 2006 | 31.44 | 31.63 | 30.88 | 31.05 | 791,088 | -0.38(-1.20%) |
May 15, 2006 | 32.51 | 32.58 | 31.10 | 31.42 | 988,861 | -1.09(-3.36%) |
May 12, 2006 | 32.52 | 32.60 | 32.42 | 32.52 | 1,223,084 | +0.00(+0.00%) |
May 11, 2006 | 32.55 | 32.72 | 32.45 | 32.52 | 950,799 | -0.01(-0.04%) |
May 10, 2006 | 32.60 | 32.67 | 32.39 | 32.53 | 895,903 | -0.08(-0.23%) |
May 09, 2006 | 32.82 | 32.82 | 32.32 | 32.60 | 1,026,190 | -0.21(-0.65%) |
May 08, 2006 | 32.89 | 33.02 | 32.58 | 32.82 | 690,226 | -0.08(-0.23%) |
May 05, 2006 | 32.76 | 33.19 | 32.63 | 32.89 | 887,266 | +0.30(+0.92%) |
May 04, 2006 | 31.98 | 33.01 | 31.95 | 32.59 | 1,071,278 | +0.61(+1.92%) |
May 03, 2006 | 31.59 | 32.15 | 31.41 | 31.98 | 949,775 | +0.41(+1.30%) |
May 02, 2006 | 31.54 | 31.59 | 30.94 | 31.57 | 817,146 | +0.12(+0.37%) |
May 01, 2006 | 32.09 | 32.13 | 31.22 | 31.45 | 1,275,491 | -0.52(-1.62%) |
Apr 28, 2006 | 31.53 | 32.07 | 31.35 | 31.97 | 1,281,054 | +0.53(+1.67%) |
Apr 27, 2006 | 30.74 | 32.01 | 30.74 | 31.44 | 1,650,541 | +0.88(+2.88%) |
Apr 26, 2006 | 30.60 | 30.79 | 30.21 | 30.56 | 853,450 | +0.03(+0.09%) |
Apr 25, 2006 | 30.83 | 30.86 | 30.25 | 30.54 | 1,480,144 | -0.30(-0.97%) |
Apr 24, 2006 | 31.28 | 31.28 | 30.76 | 30.84 | 950,214 | -0.44(-1.42%) |
Apr 21, 2006 | 31.32 | 31.35 | 31.15 | 31.28 | 1,099,678 | -0.01(-0.04%) |
Apr 20, 2006 | 30.94 | 31.40 | 30.91 | 31.29 | 899,563 | +0.31(+1.01%) |
Apr 19, 2006 | 30.64 | 31.13 | 30.54 | 30.98 | 1,079,476 | +0.42(+1.36%) |
Apr 18, 2006 | 29.17 | 30.74 | 29.27 | 30.56 | 1,751,843 | +1.39(+4.78%) |
Apr 17, 2006 | 29.29 | 29.54 | 29.08 | 29.17 | 776,742 | +0.01(+0.05%) |
Apr 13, 2006 | 29.00 | 29.28 | 28.72 | 29.16 | 743,219 | +0.15(+0.52%) |
Apr 12, 2006 | 28.53 | 29.20 | 28.48 | 29.00 | 493,039 | +0.53(+1.87%) |
Apr 11, 2006 | 29.28 | 29.51 | 28.42 | 28.47 | 670,024 | -0.70(-2.39%) |
Apr 10, 2006 | 29.45 | 29.45 | 28.90 | 29.17 | 519,536 | -0.20(-0.70%) |
Apr 07, 2006 | 29.89 | 29.99 | 29.18 | 29.37 | 864,576 | -0.51(-1.71%) |
Apr 06, 2006 | 30.09 | 30.09 | 29.37 | 29.89 | 732,093 | -0.24(-0.79%) |
Apr 05, 2006 | 29.54 | 30.67 | 29.48 | 30.13 | 1,161,747 | +0.42(+1.43%) |
Apr 04, 2006 | 29.35 | 29.97 | 29.20 | 29.70 | 1,861,781 | +0.78(+2.69%) |