Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.55 | 28.82 | 28.34 | 28.36 | 6,083,889 | +0.16(+0.56%) |
Jun 29, 2006 | 27.83 | 28.48 | 27.46 | 28.21 | 8,403,842 | +0.61(+2.22%) |
Jun 28, 2006 | 27.17 | 27.66 | 26.72 | 27.59 | 4,596,390 | +0.56(+2.06%) |
Jun 27, 2006 | 27.42 | 27.81 | 26.89 | 27.04 | 4,631,609 | -0.42(-1.53%) |
Jun 26, 2006 | 26.73 | 27.49 | 26.48 | 27.46 | 5,600,572 | +0.73(+2.73%) |
Jun 23, 2006 | 26.45 | 27.09 | 26.41 | 26.73 | 4,373,578 | +0.03(+0.13%) |
Jun 22, 2006 | 26.65 | 26.98 | 26.56 | 26.69 | 4,251,475 | -0.01(-0.05%) |
Jun 21, 2006 | 26.87 | 27.35 | 26.63 | 26.71 | 6,224,911 | -0.36(-1.32%) |
Jun 20, 2006 | 26.42 | 27.14 | 26.39 | 27.07 | 5,260,460 | +0.70(+2.66%) |
Jun 19, 2006 | 26.87 | 27.24 | 26.01 | 26.36 | 6,131,188 | -0.49(-1.82%) |
Jun 16, 2006 | 27.35 | 27.42 | 26.64 | 26.85 | 6,376,994 | -0.45(-1.66%) |
Jun 15, 2006 | 26.80 | 27.42 | 26.39 | 27.31 | 8,014,393 | +0.67(+2.50%) |
Jun 14, 2006 | 26.61 | 27.07 | 26.18 | 26.64 | 7,711,247 | +0.38(+1.47%) |
Jun 13, 2006 | 27.48 | 27.48 | 25.73 | 26.26 | 15,450,582 | -1.43(-5.16%) |
Jun 12, 2006 | 28.86 | 28.96 | 27.48 | 27.68 | 7,061,876 | -0.67(-2.35%) |
Jun 09, 2006 | 28.31 | 28.74 | 28.01 | 28.35 | 9,596,927 | +0.86(+3.12%) |
Jun 08, 2006 | 28.48 | 28.48 | 26.32 | 27.49 | 15,958,495 | -1.07(-3.75%) |
Jun 07, 2006 | 28.75 | 29.18 | 28.34 | 28.56 | 6,622,946 | -0.19(-0.65%) |
Jun 06, 2006 | 28.69 | 28.89 | 27.66 | 28.75 | 6,499,679 | +0.23(+0.82%) |
Jun 05, 2006 | 29.07 | 29.26 | 28.42 | 28.52 | 5,211,415 | -0.58(-1.98%) |
Jun 02, 2006 | 30.03 | 30.05 | 28.76 | 29.09 | 6,135,845 | -0.61(-2.06%) |
Jun 01, 2006 | 29.01 | 29.78 | 28.67 | 29.70 | 7,599,477 | +1.14(+3.99%) |
May 31, 2006 | 28.52 | 28.84 | 28.31 | 28.56 | 7,251,360 | +0.49(+1.74%) |
May 30, 2006 | 29.62 | 29.62 | 27.97 | 28.08 | 7,573,863 | -1.27(-4.33%) |
May 26, 2006 | 28.86 | 29.61 | 28.64 | 29.35 | 6,763,386 | +0.91(+3.21%) |
May 25, 2006 | 28.17 | 28.69 | 27.99 | 28.43 | 7,205,808 | +0.74(+2.68%) |
May 24, 2006 | 27.58 | 28.21 | 27.48 | 27.69 | 8,525,071 | +0.17(+0.62%) |
May 23, 2006 | 28.17 | 28.58 | 27.46 | 27.52 | 10,509,423 | +0.03(+0.13%) |
May 22, 2006 | 27.62 | 27.62 | 26.71 | 27.48 | 12,454,189 | -0.14(-0.50%) |
May 19, 2006 | 27.48 | 27.66 | 26.67 | 27.62 | 13,983,457 | +0.27(+1.01%) |
May 18, 2006 | 28.52 | 29.44 | 27.18 | 27.35 | 15,350,891 | -1.64(-5.67%) |
May 17, 2006 | 30.25 | 30.26 | 28.86 | 28.99 | 9,704,331 | -1.33(-4.40%) |
May 16, 2006 | 29.57 | 30.61 | 28.95 | 30.32 | 12,677,875 | +0.61(+2.06%) |
May 15, 2006 | 29.27 | 29.96 | 28.35 | 29.71 | 15,545,907 | -0.59(-1.95%) |
May 12, 2006 | 31.26 | 31.59 | 29.57 | 30.30 | 17,303,954 | -0.79(-2.54%) |
May 11, 2006 | 31.26 | 32.10 | 30.72 | 31.09 | 17,185,634 | +0.17(+0.56%) |
May 10, 2006 | 31.57 | 31.57 | 30.44 | 30.92 | 13,661,100 | -0.15(-0.49%) |
May 09, 2006 | 30.23 | 31.44 | 29.92 | 31.07 | 24,813,636 | +1.37(+4.63%) |
May 08, 2006 | 28.25 | 29.89 | 28.23 | 29.70 | 14,244,981 | +1.73(+6.19%) |
May 05, 2006 | 28.01 | 28.50 | 27.78 | 27.97 | 12,175,056 | +0.48(+1.75%) |
May 04, 2006 | 29.07 | 29.32 | 27.28 | 27.48 | 23,629,138 | -2.28(-7.66%) |
May 03, 2006 | 28.79 | 29.97 | 28.10 | 29.77 | 25,220,694 | +0.98(+3.39%) |
May 02, 2006 | 26.96 | 28.89 | 26.36 | 28.79 | 28,096,294 | +2.68(+10.26%) |
May 01, 2006 | 25.32 | 26.56 | 25.32 | 26.11 | 11,460,776 | +1.14(+4.57%) |
Apr 28, 2006 | 24.94 | 25.20 | 24.74 | 24.97 | 5,258,859 | +0.10(+0.41%) |
Apr 27, 2006 | 25.38 | 25.38 | 24.80 | 24.87 | 7,374,191 | -0.51(-2.00%) |
Apr 26, 2006 | 25.25 | 25.80 | 25.01 | 25.38 | 6,222,146 | +0.18(+0.71%) |
Apr 25, 2006 | 26.80 | 26.80 | 25.14 | 25.20 | 10,043,570 | -1.06(-4.03%) |
Apr 24, 2006 | 26.28 | 26.59 | 26.11 | 26.26 | 7,579,975 | +0.24(+0.92%) |
Apr 21, 2006 | 25.89 | 26.25 | 25.84 | 26.01 | 5,440,630 | +0.38(+1.50%) |
Apr 20, 2006 | 26.13 | 26.15 | 25.32 | 25.63 | 5,287,529 | -0.27(-1.06%) |
Apr 19, 2006 | 25.34 | 26.18 | 25.34 | 25.90 | 6,960,730 | +0.63(+2.50%) |
Apr 18, 2006 | 25.16 | 25.49 | 24.95 | 25.27 | 6,990,418 | +0.37(+1.49%) |
Apr 17, 2006 | 25.56 | 25.64 | 24.78 | 24.90 | 4,807,268 | -0.42(-1.66%) |
Apr 13, 2006 | 25.69 | 25.78 | 25.22 | 25.32 | 3,843,835 | -0.37(-1.44%) |
Apr 12, 2006 | 25.38 | 25.77 | 25.18 | 25.69 | 8,680,938 | +0.58(+2.30%) |
Apr 11, 2006 | 25.05 | 25.28 | 24.94 | 25.11 | 6,150,107 | +0.24(+0.97%) |
Apr 10, 2006 | 25.09 | 25.30 | 24.81 | 24.87 | 3,883,420 | +0.10(+0.42%) |
Apr 07, 2006 | 25.53 | 25.62 | 24.75 | 24.77 | 4,761,134 | -0.60(-2.36%) |
Apr 06, 2006 | 25.65 | 25.84 | 25.16 | 25.37 | 6,528,204 | -0.19(-0.73%) |
Apr 05, 2006 | 24.85 | 25.60 | 24.80 | 25.55 | 9,755,850 | +0.85(+3.42%) |
Apr 04, 2006 | 24.34 | 24.81 | 24.23 | 24.71 | 7,136,243 | +0.52(+2.13%) |