Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.57 | 28.59 | 28.36 | 28.54 | 121,840 | +0.13(+0.45%) |
Jun 29, 2006 | 27.70 | 28.41 | 27.63 | 28.41 | 426,983 | +1.33(+4.93%) |
Jun 28, 2006 | 26.87 | 27.18 | 26.85 | 27.07 | 141,551 | +0.32(+1.18%) |
Jun 27, 2006 | 27.00 | 27.05 | 26.66 | 26.76 | 139,533 | -0.41(-1.49%) |
Jun 26, 2006 | 26.87 | 27.19 | 26.85 | 27.16 | 142,638 | +0.32(+1.20%) |
Jun 23, 2006 | 26.80 | 27.00 | 26.76 | 26.84 | 148,536 | -0.44(-1.63%) |
Jun 22, 2006 | 27.25 | 27.49 | 27.15 | 27.29 | 331,218 | +0.15(+0.55%) |
Jun 21, 2006 | 27.15 | 27.30 | 27.14 | 27.14 | 111,596 | +0.20(+0.74%) |
Jun 20, 2006 | 26.89 | 27.11 | 26.71 | 26.94 | 319,422 | +0.01(+0.02%) |
Jun 19, 2006 | 26.85 | 27.02 | 26.77 | 26.93 | 263,857 | -0.10(-0.36%) |
Jun 16, 2006 | 27.09 | 27.17 | 26.85 | 27.03 | 225,830 | -0.39(-1.41%) |
Jun 15, 2006 | 27.12 | 27.52 | 27.09 | 27.41 | 149,001 | +0.05(+0.19%) |
Jun 14, 2006 | 27.35 | 27.50 | 27.16 | 27.36 | 374,056 | +0.49(+1.82%) |
Jun 13, 2006 | 27.22 | 27.46 | 26.76 | 26.87 | 612,925 | -0.64(-2.33%) |
Jun 12, 2006 | 27.88 | 27.90 | 27.51 | 27.51 | 159,866 | -0.32(-1.15%) |
Jun 09, 2006 | 28.17 | 28.30 | 27.79 | 27.83 | 178,802 | -0.12(-0.42%) |
Jun 08, 2006 | 27.89 | 28.22 | 27.50 | 27.95 | 233,125 | -0.03(-0.09%) |
Jun 07, 2006 | 28.09 | 28.34 | 27.94 | 27.98 | 155,520 | +0.15(+0.53%) |
Jun 06, 2006 | 27.87 | 27.99 | 27.60 | 27.83 | 286,518 | -0.14(-0.51%) |
Jun 05, 2006 | 28.56 | 28.56 | 27.97 | 27.97 | 171,507 | -0.86(-2.99%) |
Jun 02, 2006 | 29.05 | 29.08 | 28.77 | 28.83 | 163,902 | +0.08(+0.27%) |
Jun 01, 2006 | 28.19 | 28.76 | 28.16 | 28.75 | 637,293 | +0.17(+0.61%) |
May 31, 2006 | 27.92 | 28.66 | 27.88 | 28.58 | 697,049 | +0.38(+1.35%) |
May 30, 2006 | 28.12 | 28.40 | 28.09 | 28.20 | 641,949 | +0.44(+1.60%) |
May 26, 2006 | 27.69 | 27.77 | 27.42 | 27.76 | 627,670 | +0.14(+0.51%) |
May 25, 2006 | 26.93 | 27.62 | 26.76 | 27.61 | 240,886 | +0.49(+1.81%) |
May 24, 2006 | 26.92 | 27.18 | 26.80 | 27.12 | 196,340 | +0.18(+0.67%) |
May 23, 2006 | 27.06 | 27.14 | 26.91 | 26.94 | 181,595 | -0.53(-1.95%) |
May 22, 2006 | 27.45 | 27.54 | 27.20 | 27.48 | 212,327 | +0.35(+1.31%) |
May 19, 2006 | 27.23 | 27.39 | 26.92 | 27.12 | 332,925 | -0.33(-1.20%) |
May 18, 2006 | 27.54 | 27.72 | 27.23 | 27.45 | 381,661 | +1.97(+7.71%) |
May 17, 2006 | 25.90 | 26.09 | 25.34 | 25.49 | 136,119 | -0.59(-2.25%) |
May 16, 2006 | 26.27 | 26.31 | 25.97 | 26.07 | 92,815 | -0.19(-0.71%) |
May 15, 2006 | 26.31 | 26.51 | 26.15 | 26.26 | 132,859 | +0.56(+2.18%) |
May 12, 2006 | 25.97 | 26.09 | 25.60 | 25.70 | 97,006 | -0.06(-0.25%) |
May 11, 2006 | 25.96 | 25.96 | 25.75 | 25.77 | 85,676 | -0.33(-1.26%) |
May 10, 2006 | 25.99 | 26.13 | 25.89 | 26.09 | 212,327 | -0.50(-1.89%) |
May 09, 2006 | 26.38 | 26.66 | 26.37 | 26.60 | 106,008 | +0.41(+1.58%) |
May 08, 2006 | 26.09 | 26.22 | 26.09 | 26.18 | 131,463 | +0.23(+0.89%) |
May 05, 2006 | 25.71 | 26.08 | 25.68 | 25.95 | 90,021 | +0.26(+1.03%) |
May 04, 2006 | 25.53 | 25.69 | 25.48 | 25.69 | 99,334 | -0.02(-0.08%) |
May 03, 2006 | 25.78 | 25.85 | 25.66 | 25.71 | 62,549 | -0.28(-1.07%) |
May 02, 2006 | 25.95 | 26.03 | 25.91 | 25.98 | 43,924 | +0.13(+0.50%) |
May 01, 2006 | 25.91 | 26.11 | 25.78 | 25.86 | 91,108 | +0.06(+0.25%) |
Apr 28, 2006 | 25.72 | 26.01 | 25.72 | 25.79 | 67,050 | +0.22(+0.86%) |
Apr 27, 2006 | 25.27 | 25.69 | 25.25 | 25.57 | 54,013 | +0.12(+0.48%) |
Apr 26, 2006 | 25.34 | 25.60 | 25.30 | 25.45 | 146,052 | -0.20(-0.78%) |
Apr 25, 2006 | 25.67 | 25.70 | 25.48 | 25.65 | 166,074 | +0.34(+1.35%) |
Apr 24, 2006 | 25.09 | 25.31 | 25.05 | 25.31 | 197,582 | +0.79(+3.21%) |
Apr 21, 2006 | 24.50 | 24.62 | 24.35 | 24.52 | 72,638 | +0.03(+0.13%) |
Apr 20, 2006 | 24.36 | 24.55 | 24.33 | 24.49 | 81,795 | -0.31(-1.25%) |
Apr 19, 2006 | 24.74 | 24.88 | 24.64 | 24.80 | 114,700 | +0.17(+0.71%) |
Apr 18, 2006 | 24.46 | 24.64 | 24.30 | 24.62 | 54,013 | +0.35(+1.43%) |
Apr 17, 2006 | 24.39 | 24.45 | 24.28 | 24.28 | 80,554 | +0.17(+0.70%) |
Apr 13, 2006 | 23.89 | 24.24 | 23.97 | 24.11 | 138,602 | +0.22(+0.92%) |
Apr 12, 2006 | 24.00 | 24.08 | 23.84 | 23.89 | 57,117 | -0.21(-0.86%) |
Apr 11, 2006 | 24.06 | 24.19 | 24.03 | 24.10 | 91,884 | -0.42(-1.71%) |
Apr 10, 2006 | 24.61 | 24.64 | 24.44 | 24.52 | 104,922 | +0.06(+0.24%) |
Apr 07, 2006 | 24.74 | 24.74 | 24.39 | 24.46 | 88,780 | -0.55(-2.19%) |
Apr 06, 2006 | 24.84 | 25.02 | 24.71 | 25.00 | 107,715 | -0.05(-0.21%) |
Apr 05, 2006 | 24.98 | 25.22 | 24.98 | 25.06 | 261,218 | +0.03(+0.13%) |
Apr 04, 2006 | 25.04 | 25.06 | 24.89 | 25.02 | 112,993 | +0.19(+0.75%) |