Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.74 | 28.13 | 27.68 | 27.97 | 6,048,837 | +0.24(+0.85%) |
Jun 29, 2006 | 27.40 | 27.76 | 27.28 | 27.74 | 5,270,564 | +0.69(+2.54%) |
Jun 28, 2006 | 27.10 | 27.17 | 26.93 | 27.05 | 3,912,979 | +0.10(+0.39%) |
Jun 27, 2006 | 27.38 | 27.59 | 26.83 | 26.95 | 3,927,818 | -0.49(-1.80%) |
Jun 26, 2006 | 27.26 | 27.47 | 27.08 | 27.44 | 2,729,432 | +0.15(+0.56%) |
Jun 23, 2006 | 27.14 | 27.60 | 26.97 | 27.29 | 3,157,180 | +0.15(+0.54%) |
Jun 22, 2006 | 27.22 | 27.25 | 26.88 | 27.14 | 4,074,771 | -0.15(-0.53%) |
Jun 21, 2006 | 26.76 | 27.56 | 26.76 | 27.29 | 4,348,218 | +0.53(+1.97%) |
Jun 20, 2006 | 26.82 | 26.93 | 26.58 | 26.76 | 3,588,530 | -0.03(-0.10%) |
Jun 19, 2006 | 27.31 | 27.42 | 26.58 | 26.79 | 4,425,297 | -0.27(-1.00%) |
Jun 16, 2006 | 27.02 | 27.19 | 26.78 | 27.06 | 6,584,206 | +0.03(+0.13%) |
Jun 15, 2006 | 26.38 | 27.11 | 26.26 | 27.02 | 5,818,035 | +0.63(+2.39%) |
Jun 14, 2006 | 25.99 | 26.41 | 25.94 | 26.39 | 6,551,790 | +0.28(+1.06%) |
Jun 13, 2006 | 26.17 | 26.74 | 25.96 | 26.11 | 6,898,858 | -0.14(-0.53%) |
Jun 12, 2006 | 26.65 | 26.72 | 26.17 | 26.25 | 5,100,127 | -0.19(-0.73%) |
Jun 09, 2006 | 26.86 | 27.16 | 26.45 | 26.45 | 6,680,014 | -0.56(-2.06%) |
Jun 08, 2006 | 27.38 | 27.38 | 26.11 | 27.00 | 10,228,204 | -0.41(-1.49%) |
Jun 07, 2006 | 27.57 | 27.94 | 27.31 | 27.41 | 5,086,296 | -0.22(-0.78%) |
Jun 06, 2006 | 28.03 | 28.16 | 27.44 | 27.63 | 5,164,959 | -0.25(-0.90%) |
Jun 05, 2006 | 28.48 | 28.62 | 27.81 | 27.88 | 3,516,206 | -0.72(-2.52%) |
Jun 02, 2006 | 28.87 | 29.04 | 28.45 | 28.60 | 3,128,654 | -0.22(-0.75%) |
Jun 01, 2006 | 28.58 | 28.89 | 28.47 | 28.81 | 3,431,492 | +0.23(+0.80%) |
May 31, 2006 | 28.44 | 28.81 | 28.37 | 28.58 | 4,003,311 | +0.22(+0.76%) |
May 30, 2006 | 28.52 | 28.53 | 28.10 | 28.37 | 4,185,418 | -0.15(-0.54%) |
May 26, 2006 | 28.17 | 28.52 | 28.02 | 28.52 | 3,705,084 | +0.38(+1.36%) |
May 25, 2006 | 28.14 | 28.18 | 27.83 | 28.14 | 3,867,164 | +0.15(+0.52%) |
May 24, 2006 | 28.24 | 28.71 | 27.74 | 27.99 | 8,213,798 | -0.37(-1.30%) |
May 23, 2006 | 28.85 | 28.98 | 28.35 | 28.36 | 4,422,415 | -0.44(-1.52%) |
May 22, 2006 | 28.81 | 29.07 | 28.49 | 28.80 | 4,355,998 | -0.30(-1.03%) |
May 19, 2006 | 29.05 | 29.33 | 28.81 | 29.10 | 6,011,955 | +0.35(+1.23%) |
May 18, 2006 | 29.15 | 29.46 | 28.72 | 28.74 | 4,343,752 | -0.41(-1.40%) |
May 17, 2006 | 29.78 | 29.79 | 28.90 | 29.15 | 5,900,732 | -0.86(-2.87%) |
May 16, 2006 | 29.93 | 30.03 | 29.66 | 30.01 | 5,558,994 | +0.08(+0.28%) |
May 15, 2006 | 29.85 | 30.03 | 29.51 | 29.93 | 4,744,703 | +0.15(+0.49%) |
May 12, 2006 | 30.12 | 30.28 | 29.73 | 29.78 | 4,153,290 | -0.44(-1.45%) |
May 11, 2006 | 30.53 | 30.67 | 30.14 | 30.22 | 5,371,702 | -0.19(-0.62%) |
May 10, 2006 | 30.12 | 30.46 | 30.08 | 30.41 | 3,843,824 | +0.37(+1.22%) |
May 09, 2006 | 30.00 | 30.17 | 29.87 | 30.04 | 5,062,092 | -0.03(-0.09%) |
May 08, 2006 | 30.62 | 30.64 | 29.93 | 30.07 | 5,978,963 | -0.56(-1.81%) |
May 05, 2006 | 30.84 | 30.86 | 30.54 | 30.62 | 3,957,209 | +0.00(+0.00%) |
May 04, 2006 | 30.33 | 30.76 | 30.18 | 30.62 | 2,806,654 | +0.28(+0.94%) |
May 03, 2006 | 30.37 | 30.44 | 30.12 | 30.34 | 4,443,017 | -0.03(-0.11%) |
May 02, 2006 | 30.08 | 30.56 | 30.02 | 30.37 | 3,806,510 | +0.47(+1.58%) |
May 01, 2006 | 29.95 | 30.06 | 29.60 | 29.90 | 5,201,986 | +0.40(+1.36%) |
Apr 28, 2006 | 29.80 | 29.95 | 29.44 | 29.50 | 5,633,047 | -0.44(-1.46%) |
Apr 27, 2006 | 29.85 | 30.21 | 29.71 | 29.94 | 9,485,372 | -0.65(-2.13%) |
Apr 26, 2006 | 30.33 | 30.70 | 30.18 | 30.59 | 4,530,181 | +0.24(+0.80%) |
Apr 25, 2006 | 30.15 | 30.46 | 29.96 | 30.35 | 4,574,266 | +0.35(+1.16%) |
Apr 24, 2006 | 30.14 | 30.39 | 29.95 | 30.00 | 3,956,488 | -0.23(-0.76%) |
Apr 21, 2006 | 30.71 | 30.72 | 30.00 | 30.23 | 4,316,811 | -0.19(-0.64%) |
Apr 20, 2006 | 30.16 | 30.73 | 29.80 | 30.42 | 5,783,602 | +0.21(+0.69%) |
Apr 19, 2006 | 30.61 | 30.82 | 29.67 | 30.21 | 8,727,125 | -0.44(-1.43%) |
Apr 18, 2006 | 30.37 | 30.87 | 29.96 | 30.65 | 7,704,506 | +0.89(+2.99%) |
Apr 17, 2006 | 30.14 | 30.31 | 29.49 | 29.76 | 4,213,800 | -0.37(-1.22%) |
Apr 13, 2006 | 29.47 | 30.67 | 28.93 | 30.13 | 8,092,778 | +0.66(+2.24%) |
Apr 12, 2006 | 29.15 | 29.62 | 29.01 | 29.47 | 3,691,541 | +0.40(+1.36%) |
Apr 11, 2006 | 29.59 | 29.76 | 28.85 | 29.08 | 5,258,606 | -0.51(-1.74%) |
Apr 10, 2006 | 29.43 | 29.78 | 29.29 | 29.59 | 3,402,390 | +0.16(+0.54%) |
Apr 07, 2006 | 29.85 | 29.98 | 29.27 | 29.43 | 3,355,278 | -0.31(-1.05%) |
Apr 06, 2006 | 29.85 | 30.01 | 29.55 | 29.74 | 2,843,249 | -0.10(-0.33%) |
Apr 05, 2006 | 30.01 | 30.04 | 29.61 | 29.84 | 3,872,206 | -0.08(-0.28%) |
Apr 04, 2006 | 29.35 | 30.02 | 29.01 | 29.92 | 4,337,701 | +0.50(+1.70%) |