Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.95 | 28.02 | 27.60 | 27.90 | 420,430 | +0.11(+0.39%) |
Jun 29, 2006 | 26.97 | 27.81 | 26.97 | 27.79 | 423,168 | +0.97(+3.61%) |
Jun 28, 2006 | 26.84 | 26.84 | 26.51 | 26.82 | 289,994 | +0.12(+0.44%) |
Jun 27, 2006 | 27.21 | 27.32 | 26.65 | 26.71 | 3,295,982 | -0.49(-1.82%) |
Jun 26, 2006 | 27.01 | 27.21 | 26.96 | 27.20 | 398,773 | +0.40(+1.50%) |
Jun 23, 2006 | 26.62 | 27.00 | 26.57 | 26.80 | 213,326 | -0.06(-0.22%) |
Jun 22, 2006 | 26.72 | 26.92 | 26.63 | 26.86 | 266,347 | -0.04(-0.15%) |
Jun 21, 2006 | 26.39 | 27.04 | 26.39 | 26.90 | 319,865 | +0.50(+1.90%) |
Jun 20, 2006 | 26.50 | 26.78 | 26.39 | 26.40 | 662,631 | -0.12(-0.45%) |
Jun 19, 2006 | 26.97 | 27.04 | 26.45 | 26.52 | 151,095 | -0.43(-1.61%) |
Jun 16, 2006 | 27.22 | 27.22 | 26.80 | 26.95 | 476,935 | -0.29(-1.05%) |
Jun 15, 2006 | 26.57 | 27.31 | 26.57 | 27.24 | 842,851 | +0.90(+3.40%) |
Jun 14, 2006 | 26.29 | 26.47 | 26.04 | 26.34 | 415,700 | +0.13(+0.51%) |
Jun 13, 2006 | 26.49 | 26.88 | 26.17 | 26.21 | 777,882 | -0.36(-1.34%) |
Jun 12, 2006 | 27.22 | 27.22 | 26.56 | 26.57 | 350,482 | -0.66(-2.42%) |
Jun 09, 2006 | 27.49 | 27.69 | 27.11 | 27.23 | 336,543 | -0.21(-0.76%) |
Jun 08, 2006 | 27.16 | 27.48 | 26.60 | 27.43 | 1,412,884 | +0.07(+0.25%) |
Jun 07, 2006 | 27.62 | 27.93 | 27.34 | 27.37 | 441,339 | -0.20(-0.73%) |
Jun 06, 2006 | 27.82 | 27.82 | 27.24 | 27.57 | 526,720 | -0.20(-0.71%) |
Jun 05, 2006 | 28.51 | 28.51 | 27.71 | 27.76 | 281,282 | -0.83(-2.89%) |
Jun 02, 2006 | 28.70 | 28.72 | 28.28 | 28.59 | 292,981 | +0.08(+0.30%) |
Jun 01, 2006 | 28.07 | 28.51 | 27.97 | 28.51 | 225,025 | +0.53(+1.91%) |
May 31, 2006 | 27.63 | 28.01 | 27.62 | 27.97 | 296,217 | +0.39(+1.43%) |
May 30, 2006 | 28.23 | 28.24 | 27.58 | 27.58 | 216,064 | -0.75(-2.64%) |
May 26, 2006 | 28.48 | 28.48 | 28.21 | 28.33 | 232,493 | +0.04(+0.14%) |
May 25, 2006 | 28.13 | 28.29 | 27.90 | 28.29 | 465,733 | +0.52(+1.88%) |
May 24, 2006 | 27.67 | 27.95 | 27.10 | 27.76 | 404,499 | +0.08(+0.29%) |
May 23, 2006 | 28.18 | 28.36 | 27.68 | 27.68 | 550,865 | -0.24(-0.86%) |
May 22, 2006 | 27.89 | 28.15 | 27.50 | 27.92 | 892,636 | -0.25(-0.90%) |
May 19, 2006 | 27.86 | 28.23 | 27.64 | 28.18 | 728,845 | +0.35(+1.26%) |
May 18, 2006 | 28.22 | 28.40 | 27.83 | 27.83 | 348,989 | -0.25(-0.90%) |
May 17, 2006 | 28.27 | 28.50 | 28.05 | 28.08 | 1,659,815 | -0.44(-1.55%) |
May 16, 2006 | 28.60 | 28.81 | 28.41 | 28.52 | 961,836 | -0.07(-0.25%) |
May 15, 2006 | 28.45 | 28.68 | 28.25 | 28.60 | 2,370,986 | -0.12(-0.43%) |
May 12, 2006 | 29.17 | 29.17 | 28.69 | 28.72 | 766,930 | -0.61(-2.08%) |
May 11, 2006 | 30.11 | 30.11 | 29.33 | 29.33 | 375,872 | -0.71(-2.37%) |
May 10, 2006 | 30.07 | 30.17 | 29.91 | 30.04 | 304,432 | -0.15(-0.51%) |
May 09, 2006 | 30.17 | 30.26 | 30.10 | 30.19 | 229,257 | -0.02(-0.05%) |
May 08, 2006 | 30.08 | 30.25 | 30.05 | 30.21 | 346,997 | +0.09(+0.29%) |
May 05, 2006 | 30.11 | 30.30 | 30.05 | 30.12 | 2,815,313 | +0.20(+0.67%) |
May 04, 2006 | 29.60 | 29.93 | 29.60 | 29.92 | 492,617 | +0.34(+1.15%) |
May 03, 2006 | 29.52 | 29.68 | 29.36 | 29.58 | 193,163 | +0.06(+0.20%) |
May 02, 2006 | 29.36 | 29.53 | 29.21 | 29.52 | 402,756 | +0.22(+0.77%) |
May 01, 2006 | 29.55 | 29.61 | 29.26 | 29.29 | 11,136,045 | -0.01(-0.04%) |
Apr 28, 2006 | 29.09 | 29.48 | 29.02 | 29.31 | 174,743 | +0.19(+0.66%) |
Apr 27, 2006 | 29.23 | 29.55 | 28.94 | 29.11 | 598,907 | -0.33(-1.13%) |
Apr 26, 2006 | 29.45 | 29.72 | 29.35 | 29.45 | 408,979 | +0.09(+0.31%) |
Apr 25, 2006 | 29.49 | 29.49 | 29.22 | 29.35 | 344,508 | -0.12(-0.42%) |
Apr 24, 2006 | 29.65 | 29.65 | 29.35 | 29.48 | 223,781 | -0.22(-0.76%) |
Apr 21, 2006 | 29.85 | 29.90 | 29.57 | 29.70 | 289,745 | -0.01(-0.04%) |
Apr 20, 2006 | 29.85 | 29.85 | 29.43 | 29.72 | 1,593,103 | -0.08(-0.26%) |
Apr 19, 2006 | 29.64 | 29.83 | 29.50 | 29.79 | 616,581 | +0.27(+0.93%) |
Apr 18, 2006 | 28.96 | 29.57 | 28.92 | 29.52 | 429,640 | +0.76(+2.63%) |
Apr 17, 2006 | 28.77 | 28.87 | 28.58 | 28.76 | 412,215 | +0.00(+0.01%) |
Apr 13, 2006 | 28.71 | 28.92 | 28.52 | 28.76 | 242,699 | +0.05(+0.17%) |
Apr 12, 2006 | 28.51 | 28.74 | 28.51 | 28.71 | 327,582 | +0.14(+0.51%) |
Apr 11, 2006 | 29.00 | 29.07 | 28.51 | 28.57 | 261,617 | -0.36(-1.25%) |
Apr 10, 2006 | 29.02 | 29.21 | 28.82 | 28.93 | 153,087 | -0.10(-0.33%) |
Apr 07, 2006 | 29.54 | 29.64 | 28.99 | 29.03 | 296,466 | -0.39(-1.34%) |
Apr 06, 2006 | 29.39 | 29.46 | 29.21 | 29.42 | 213,575 | +0.03(+0.11%) |
Apr 05, 2006 | 29.33 | 29.47 | 29.12 | 29.39 | 321,110 | +0.15(+0.51%) |
Apr 04, 2006 | 29.22 | 29.39 | 29.05 | 29.24 | 386,825 | +0.15(+0.52%) |