Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.52 | 27.53 | 26.55 | 26.65 | 1,686,091 | -0.67(-2.44%) |
Jun 29, 2006 | 26.50 | 27.37 | 26.50 | 27.32 | 457,363 | +1.03(+3.93%) |
Jun 28, 2006 | 26.19 | 26.33 | 25.83 | 26.29 | 275,176 | +0.32(+1.21%) |
Jun 27, 2006 | 26.38 | 26.45 | 25.89 | 25.97 | 463,513 | -0.38(-1.45%) |
Jun 26, 2006 | 25.47 | 26.35 | 25.44 | 26.35 | 446,990 | +1.01(+3.99%) |
Jun 23, 2006 | 25.79 | 25.79 | 25.12 | 25.34 | 680,181 | -0.49(-1.90%) |
Jun 22, 2006 | 26.11 | 26.25 | 25.63 | 25.83 | 206,763 | -0.39(-1.48%) |
Jun 21, 2006 | 25.73 | 26.34 | 25.73 | 26.22 | 237,678 | +0.48(+1.85%) |
Jun 20, 2006 | 25.79 | 26.28 | 25.72 | 25.75 | 186,872 | -0.21(-0.79%) |
Jun 19, 2006 | 26.49 | 26.54 | 25.86 | 25.95 | 300,931 | -0.52(-1.97%) |
Jun 16, 2006 | 26.71 | 26.85 | 26.11 | 26.47 | 1,023,807 | -0.27(-1.01%) |
Jun 15, 2006 | 26.02 | 26.75 | 25.99 | 26.74 | 272,703 | +0.85(+3.28%) |
Jun 14, 2006 | 25.57 | 25.97 | 25.42 | 25.89 | 305,944 | +0.29(+1.14%) |
Jun 13, 2006 | 26.16 | 26.38 | 25.54 | 25.60 | 402,766 | -0.59(-2.27%) |
Jun 12, 2006 | 26.49 | 26.56 | 26.02 | 26.19 | 246,385 | -0.26(-0.97%) |
Jun 09, 2006 | 27.20 | 27.23 | 26.38 | 26.45 | 267,548 | -0.62(-2.30%) |
Jun 08, 2006 | 26.57 | 27.21 | 26.21 | 27.07 | 385,481 | +0.34(+1.29%) |
Jun 07, 2006 | 26.46 | 27.15 | 26.29 | 26.73 | 315,307 | +0.34(+1.28%) |
Jun 06, 2006 | 26.33 | 26.45 | 25.83 | 26.39 | 253,726 | +0.12(+0.47%) |
Jun 05, 2006 | 26.71 | 26.87 | 26.20 | 26.27 | 361,117 | -0.59(-2.21%) |
Jun 02, 2006 | 26.91 | 27.18 | 26.65 | 26.86 | 304,121 | -0.09(-0.33%) |
Jun 01, 2006 | 26.35 | 26.96 | 26.27 | 26.95 | 353,174 | +0.65(+2.48%) |
May 31, 2006 | 26.24 | 26.74 | 26.22 | 26.30 | 462,134 | +0.03(+0.11%) |
May 30, 2006 | 26.93 | 26.96 | 26.26 | 26.27 | 203,401 | -0.75(-2.79%) |
May 26, 2006 | 27.15 | 27.26 | 26.87 | 27.02 | 141,945 | +0.03(+0.11%) |
May 25, 2006 | 27.06 | 27.12 | 26.76 | 26.99 | 204,534 | +0.18(+0.68%) |
May 24, 2006 | 26.65 | 27.18 | 26.32 | 26.81 | 378,511 | +0.16(+0.60%) |
May 23, 2006 | 27.05 | 27.36 | 26.65 | 26.65 | 346,266 | -0.22(-0.82%) |
May 22, 2006 | 27.05 | 27.18 | 26.59 | 26.87 | 373,611 | -0.22(-0.81%) |
May 19, 2006 | 26.65 | 27.48 | 26.57 | 27.09 | 283,879 | +0.37(+1.37%) |
May 18, 2006 | 27.10 | 27.15 | 26.71 | 26.72 | 206,977 | -0.21(-0.79%) |
May 17, 2006 | 27.18 | 27.28 | 26.34 | 26.93 | 381,825 | -0.53(-1.92%) |
May 16, 2006 | 27.48 | 27.70 | 27.18 | 27.46 | 153,912 | +0.10(+0.35%) |
May 15, 2006 | 27.10 | 27.53 | 27.00 | 27.37 | 176,279 | +0.26(+0.97%) |
May 12, 2006 | 27.28 | 27.59 | 27.10 | 27.10 | 243,681 | -0.23(-0.83%) |
May 11, 2006 | 28.35 | 28.35 | 27.31 | 27.33 | 217,832 | -0.94(-3.32%) |
May 10, 2006 | 28.41 | 28.46 | 28.03 | 28.27 | 131,887 | -0.12(-0.41%) |
May 09, 2006 | 28.66 | 28.74 | 28.28 | 28.38 | 163,011 | -0.38(-1.32%) |
May 08, 2006 | 29.03 | 29.11 | 28.63 | 28.76 | 185,681 | -0.37(-1.28%) |
May 05, 2006 | 28.85 | 29.27 | 28.70 | 29.14 | 204,061 | +0.53(+1.87%) |
May 04, 2006 | 28.35 | 28.80 | 28.35 | 28.60 | 215,027 | +0.09(+0.31%) |
May 03, 2006 | 28.05 | 28.65 | 27.98 | 28.52 | 174,743 | +0.34(+1.20%) |
May 02, 2006 | 27.89 | 28.33 | 27.59 | 28.18 | 133,766 | +0.30(+1.08%) |
May 01, 2006 | 28.09 | 28.49 | 27.87 | 27.88 | 192,119 | -0.15(-0.55%) |
Apr 28, 2006 | 28.47 | 28.75 | 27.92 | 28.03 | 220,833 | -0.62(-2.15%) |
Apr 27, 2006 | 28.18 | 28.87 | 27.93 | 28.65 | 332,727 | +0.26(+0.90%) |
Apr 26, 2006 | 28.54 | 28.63 | 28.31 | 28.39 | 201,499 | -0.01(-0.03%) |
Apr 25, 2006 | 27.94 | 28.55 | 27.94 | 28.40 | 210,578 | +0.38(+1.36%) |
Apr 24, 2006 | 28.15 | 28.26 | 27.82 | 28.02 | 206,695 | -0.23(-0.80%) |
Apr 21, 2006 | 28.56 | 28.77 | 27.92 | 28.24 | 398,185 | -0.32(-1.10%) |
Apr 20, 2006 | 28.59 | 28.68 | 28.06 | 28.56 | 156,660 | +0.06(+0.21%) |
Apr 19, 2006 | 28.57 | 28.68 | 28.24 | 28.50 | 203,476 | -0.07(-0.26%) |
Apr 18, 2006 | 27.50 | 28.57 | 27.51 | 28.57 | 284,687 | +1.07(+3.89%) |
Apr 17, 2006 | 27.41 | 27.58 | 27.16 | 27.50 | 127,605 | +0.04(+0.16%) |
Apr 13, 2006 | 27.10 | 27.66 | 27.10 | 27.46 | 125,423 | +0.27(+1.00%) |
Apr 12, 2006 | 27.09 | 27.46 | 27.04 | 27.19 | 117,701 | +0.10(+0.35%) |
Apr 11, 2006 | 27.45 | 27.59 | 27.04 | 27.09 | 136,740 | -0.33(-1.20%) |
Apr 10, 2006 | 27.59 | 27.99 | 27.34 | 27.42 | 127,223 | -0.21(-0.77%) |
Apr 07, 2006 | 28.48 | 28.54 | 27.48 | 27.64 | 219,926 | -0.66(-2.33%) |
Apr 06, 2006 | 28.52 | 28.55 | 28.13 | 28.30 | 174,071 | -0.27(-0.95%) |
Apr 05, 2006 | 28.17 | 28.57 | 28.09 | 28.57 | 450,057 | +0.42(+1.48%) |
Apr 04, 2006 | 27.62 | 28.20 | 27.44 | 28.15 | 289,090 | +0.66(+2.40%) |