Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.14 | 29.14 | 28.30 | 28.36 | 1,140,683 | -0.70(-2.41%) |
Jun 29, 2006 | 29.00 | 29.55 | 28.25 | 29.06 | 588,600 | +0.26(+0.90%) |
Jun 28, 2006 | 29.15 | 29.15 | 28.61 | 28.80 | 60,519 | -0.20(-0.69%) |
Jun 27, 2006 | 29.50 | 29.50 | 29.00 | 29.00 | 56,019 | -0.39(-1.33%) |
Jun 26, 2006 | 28.80 | 29.50 | 28.75 | 29.39 | 46,000 | +0.59(+2.05%) |
Jun 23, 2006 | 28.55 | 28.93 | 28.55 | 28.80 | 28,196 | +0.25(+0.88%) |
Jun 22, 2006 | 28.70 | 29.16 | 28.53 | 28.55 | 31,271 | -0.15(-0.52%) |
Jun 21, 2006 | 29.00 | 29.00 | 28.68 | 28.70 | 157,911 | -0.60(-2.05%) |
Jun 20, 2006 | 28.73 | 29.30 | 28.58 | 29.30 | 59,038 | +0.86(+3.02%) |
Jun 19, 2006 | 26.93 | 28.84 | 26.93 | 28.44 | 108,095 | +1.95(+7.36%) |
Jun 16, 2006 | 26.64 | 26.65 | 26.39 | 26.49 | 5,886 | +0.12(+0.46%) |
Jun 15, 2006 | 26.70 | 26.70 | 26.33 | 26.37 | 16,325 | -0.33(-1.24%) |
Jun 14, 2006 | 27.00 | 27.21 | 26.55 | 26.70 | 13,641 | -0.30(-1.11%) |
Jun 13, 2006 | 27.50 | 27.65 | 26.62 | 27.00 | 43,041 | -0.50(-1.82%) |
Jun 12, 2006 | 27.61 | 27.80 | 27.32 | 27.50 | 51,324 | +0.15(+0.55%) |
Jun 09, 2006 | 27.40 | 27.42 | 27.21 | 27.35 | 18,749 | +0.00(+0.00%) |
Jun 08, 2006 | 27.83 | 28.01 | 27.35 | 27.35 | 56,958 | -0.25(-0.91%) |
Jun 07, 2006 | 27.98 | 28.00 | 27.60 | 27.60 | 7,900 | -0.38(-1.36%) |
Jun 06, 2006 | 27.47 | 28.00 | 27.40 | 27.98 | 37,301 | +0.26(+0.94%) |
Jun 05, 2006 | 28.10 | 28.10 | 27.70 | 27.72 | 10,250 | -0.37(-1.32%) |
Jun 02, 2006 | 28.00 | 28.10 | 27.77 | 28.09 | 12,646 | +0.10(+0.36%) |
Jun 01, 2006 | 27.99 | 28.15 | 27.82 | 27.99 | 227,670 | -0.01(-0.04%) |
May 31, 2006 | 28.19 | 28.19 | 27.99 | 28.00 | 202,580 | +0.15(+0.54%) |
May 30, 2006 | 28.00 | 28.00 | 27.60 | 27.85 | 3,300 | +0.01(+0.04%) |
May 26, 2006 | 28.13 | 28.19 | 27.80 | 27.84 | 1,500 | -0.29(-1.03%) |
May 25, 2006 | 28.92 | 28.99 | 27.33 | 28.13 | 56,280 | +0.37(+1.33%) |
May 24, 2006 | 28.10 | 28.10 | 26.76 | 27.76 | 9,091 | +0.26(+0.95%) |
May 23, 2006 | 27.11 | 27.75 | 27.11 | 27.50 | 13,814 | +0.61(+2.27%) |
May 22, 2006 | 27.65 | 27.82 | 26.68 | 26.89 | 7,981 | -1.38(-4.88%) |
May 19, 2006 | 28.20 | 28.30 | 27.66 | 28.27 | 13,415 | -0.04(-0.14%) |
May 18, 2006 | 28.97 | 28.97 | 28.31 | 28.31 | 4,400 | -0.44(-1.53%) |
May 17, 2006 | 28.72 | 28.86 | 28.37 | 28.75 | 10,681 | -0.25(-0.86%) |
May 16, 2006 | 28.27 | 29.00 | 28.15 | 29.00 | 78,061 | +0.52(+1.83%) |
May 15, 2006 | 28.81 | 29.12 | 26.60 | 28.48 | 28,289 | -0.27(-0.94%) |
May 12, 2006 | 28.99 | 28.99 | 28.50 | 28.75 | 65,604 | -0.24(-0.83%) |
May 11, 2006 | 28.75 | 29.11 | 28.50 | 28.99 | 87,261 | +0.24(+0.83%) |
May 10, 2006 | 28.42 | 29.50 | 28.42 | 28.75 | 139,502 | -0.55(-1.87%) |
May 09, 2006 | 27.00 | 29.50 | 27.00 | 29.30 | 77,538 | +2.30(+8.51%) |
May 08, 2006 | 26.70 | 27.11 | 26.70 | 27.00 | 5,791 | +0.00(+0.00%) |
May 05, 2006 | 25.91 | 27.93 | 25.91 | 27.00 | 72,078 | +0.36(+1.35%) |
May 04, 2006 | 27.25 | 28.14 | 25.74 | 26.64 | 58,986 | -0.83(-3.02%) |
May 03, 2006 | 28.43 | 28.65 | 27.18 | 27.47 | 23,351 | +0.16(+0.59%) |
May 02, 2006 | 28.05 | 28.05 | 25.95 | 27.31 | 44,975 | -0.69(-2.46%) |
May 01, 2006 | 28.85 | 28.93 | 27.82 | 28.00 | 16,104 | -0.43(-1.51%) |
Apr 28, 2006 | 27.93 | 28.43 | 27.93 | 28.43 | 2,200 | +0.18(+0.64%) |
Apr 27, 2006 | 28.39 | 28.39 | 27.91 | 28.25 | 3,479 | +0.04(+0.14%) |
Apr 26, 2006 | 28.12 | 28.75 | 27.64 | 28.21 | 13,539 | +0.31(+1.11%) |
Apr 25, 2006 | 27.92 | 28.89 | 27.90 | 27.90 | 13,042 | -0.53(-1.86%) |
Apr 24, 2006 | 28.16 | 29.00 | 28.16 | 28.43 | 10,700 | +0.05(+0.18%) |
Apr 21, 2006 | 28.02 | 28.50 | 27.72 | 28.38 | 11,692 | +0.14(+0.50%) |
Apr 20, 2006 | 27.79 | 28.50 | 27.74 | 28.24 | 23,148 | +0.00(+0.00%) |
Apr 19, 2006 | 29.13 | 29.13 | 28.24 | 28.24 | 21,260 | -0.66(-2.28%) |
Apr 18, 2006 | 28.33 | 28.95 | 28.29 | 28.90 | 1,177 | +0.39(+1.37%) |
Apr 17, 2006 | 28.23 | 29.15 | 28.23 | 28.51 | 10,832 | -0.13(-0.45%) |
Apr 13, 2006 | 28.78 | 28.80 | 28.46 | 28.64 | 1,929 | -0.01(-0.03%) |
Apr 12, 2006 | 28.84 | 28.86 | 28.12 | 28.65 | 28,964 | -0.19(-0.66%) |
Apr 11, 2006 | 28.75 | 29.00 | 28.51 | 28.84 | 17,966 | +0.00(+0.00%) |
Apr 10, 2006 | 28.88 | 28.98 | 28.84 | 28.84 | 6,772 | -0.08(-0.28%) |
Apr 07, 2006 | 29.13 | 29.13 | 28.73 | 28.92 | 26,135 | +0.12(+0.42%) |
Apr 06, 2006 | 28.89 | 29.00 | 28.80 | 28.80 | 18,435 | -0.05(-0.17%) |
Apr 05, 2006 | 28.90 | 29.00 | 28.85 | 28.85 | 17,434 | -0.05(-0.17%) |
Apr 04, 2006 | 29.08 | 29.10 | 28.60 | 28.90 | 54,445 | +0.00(+0.00%) |