Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.76 | 28.81 | 28.57 | 28.68 | 473,655 | -0.16(-0.55%) |
Jun 29, 2006 | 28.24 | 28.87 | 28.06 | 28.84 | 277,973 | +0.74(+2.64%) |
Jun 28, 2006 | 28.07 | 28.23 | 27.93 | 28.10 | 288,117 | +0.17(+0.62%) |
Jun 27, 2006 | 28.06 | 28.31 | 27.87 | 27.92 | 652,574 | -0.07(-0.24%) |
Jun 26, 2006 | 27.68 | 27.99 | 27.68 | 27.99 | 1,055,983 | +0.18(+0.65%) |
Jun 23, 2006 | 28.24 | 28.37 | 27.66 | 27.81 | 904,720 | -0.58(-2.05%) |
Jun 22, 2006 | 28.79 | 28.79 | 28.28 | 28.39 | 505,885 | -0.29(-1.03%) |
Jun 21, 2006 | 28.54 | 29.03 | 28.41 | 28.69 | 330,737 | +0.20(+0.69%) |
Jun 20, 2006 | 28.57 | 28.71 | 28.47 | 28.49 | 251,062 | -0.20(-0.71%) |
Jun 19, 2006 | 29.13 | 29.32 | 28.58 | 28.70 | 254,756 | -0.48(-1.63%) |
Jun 16, 2006 | 29.25 | 29.37 | 29.10 | 29.17 | 348,138 | -0.05(-0.16%) |
Jun 15, 2006 | 29.23 | 29.38 | 28.94 | 29.22 | 415,660 | +0.11(+0.36%) |
Jun 14, 2006 | 29.44 | 29.58 | 28.85 | 29.11 | 302,955 | -0.33(-1.11%) |
Jun 13, 2006 | 29.92 | 30.10 | 29.38 | 29.44 | 273,388 | -0.45(-1.52%) |
Jun 12, 2006 | 30.45 | 30.64 | 29.89 | 29.89 | 318,638 | -0.53(-1.74%) |
Jun 09, 2006 | 30.22 | 30.46 | 29.89 | 30.42 | 403,459 | +0.25(+0.83%) |
Jun 08, 2006 | 30.00 | 30.21 | 29.57 | 30.17 | 215,628 | +0.11(+0.38%) |
Jun 07, 2006 | 29.83 | 30.44 | 29.67 | 30.06 | 308,903 | +0.31(+1.04%) |
Jun 06, 2006 | 29.92 | 30.28 | 29.28 | 29.75 | 533,836 | -0.22(-0.73%) |
Jun 05, 2006 | 31.02 | 31.09 | 29.91 | 29.97 | 316,820 | -0.98(-3.18%) |
Jun 02, 2006 | 30.46 | 31.02 | 30.44 | 30.95 | 363,478 | +0.46(+1.51%) |
Jun 01, 2006 | 30.22 | 30.49 | 30.04 | 30.49 | 196,930 | +0.26(+0.88%) |
May 31, 2006 | 30.00 | 30.22 | 29.79 | 30.22 | 253,250 | +0.38(+1.27%) |
May 30, 2006 | 30.19 | 30.20 | 29.78 | 29.85 | 170,431 | -0.30(-1.00%) |
May 26, 2006 | 30.12 | 30.19 | 29.81 | 30.15 | 184,726 | +0.21(+0.71%) |
May 25, 2006 | 29.84 | 29.97 | 29.40 | 29.94 | 205,791 | +0.27(+0.92%) |
May 24, 2006 | 29.74 | 29.95 | 29.23 | 29.66 | 309,763 | -0.01(-0.03%) |
May 23, 2006 | 29.93 | 30.22 | 29.67 | 29.67 | 284,791 | +0.02(+0.05%) |
May 22, 2006 | 29.35 | 29.81 | 29.13 | 29.66 | 266,544 | +0.17(+0.56%) |
May 19, 2006 | 29.30 | 29.79 | 29.27 | 29.49 | 254,663 | +0.17(+0.59%) |
May 18, 2006 | 29.77 | 29.87 | 29.24 | 29.32 | 226,269 | -0.26(-0.90%) |
May 17, 2006 | 29.94 | 29.94 | 29.32 | 29.58 | 572,448 | -0.46(-1.54%) |
May 16, 2006 | 29.98 | 30.13 | 29.78 | 30.04 | 305,570 | +0.19(+0.63%) |
May 15, 2006 | 29.64 | 30.12 | 29.64 | 29.85 | 343,265 | +0.10(+0.33%) |
May 12, 2006 | 29.55 | 29.84 | 29.41 | 29.75 | 289,238 | +0.19(+0.64%) |
May 11, 2006 | 29.86 | 29.88 | 29.32 | 29.57 | 427,696 | -0.17(-0.56%) |
May 10, 2006 | 29.85 | 29.85 | 29.66 | 29.73 | 248,518 | -0.10(-0.33%) |
May 09, 2006 | 29.82 | 29.85 | 29.62 | 29.83 | 319,948 | +0.04(+0.13%) |
May 08, 2006 | 29.90 | 29.93 | 29.71 | 29.79 | 236,318 | -0.08(-0.28%) |
May 05, 2006 | 29.88 | 29.91 | 29.60 | 29.88 | 251,449 | +0.14(+0.48%) |
May 04, 2006 | 29.77 | 29.83 | 29.66 | 29.73 | 386,284 | -0.01(-0.03%) |
May 03, 2006 | 29.72 | 29.84 | 29.61 | 29.74 | 341,983 | +0.06(+0.20%) |
May 02, 2006 | 29.54 | 29.74 | 29.31 | 29.68 | 694,761 | -0.04(-0.13%) |
May 01, 2006 | 29.99 | 30.04 | 29.67 | 29.72 | 619,749 | -0.30(-0.98%) |
Apr 28, 2006 | 30.16 | 30.28 | 29.99 | 30.01 | 569,562 | -0.26(-0.87%) |
Apr 27, 2006 | 30.30 | 30.39 | 30.14 | 30.28 | 524,944 | -0.11(-0.37%) |
Apr 26, 2006 | 30.22 | 30.82 | 30.12 | 30.39 | 312,992 | +0.27(+0.90%) |
Apr 25, 2006 | 30.22 | 30.23 | 30.05 | 30.12 | 387,796 | +0.01(+0.03%) |
Apr 24, 2006 | 30.26 | 30.26 | 29.87 | 30.11 | 391,159 | -0.15(-0.50%) |
Apr 21, 2006 | 30.26 | 30.34 | 30.08 | 30.26 | 337,894 | +0.05(+0.18%) |
Apr 20, 2006 | 30.27 | 30.59 | 29.88 | 30.21 | 1,197,731 | -0.73(-2.37%) |
Apr 19, 2006 | 30.00 | 31.59 | 29.88 | 30.94 | 1,422,101 | +0.95(+3.15%) |
Apr 18, 2006 | 28.97 | 30.40 | 28.78 | 30.00 | 2,325,878 | +2.00(+7.16%) |
Apr 17, 2006 | 28.29 | 28.49 | 27.97 | 27.99 | 313,662 | -0.24(-0.86%) |
Apr 13, 2006 | 27.95 | 28.23 | 27.80 | 28.23 | 414,083 | +0.35(+1.25%) |
Apr 12, 2006 | 28.14 | 28.20 | 27.83 | 27.89 | 255,545 | -0.25(-0.89%) |
Apr 11, 2006 | 28.13 | 28.26 | 27.98 | 28.14 | 241,958 | -0.08(-0.29%) |
Apr 10, 2006 | 28.16 | 28.29 | 28.05 | 28.22 | 176,662 | +0.06(+0.22%) |
Apr 07, 2006 | 28.30 | 28.36 | 28.04 | 28.16 | 378,912 | -0.05(-0.16%) |
Apr 06, 2006 | 28.28 | 28.28 | 28.07 | 28.20 | 137,572 | -0.05(-0.16%) |
Apr 05, 2006 | 28.26 | 28.31 | 28.13 | 28.25 | 641,199 | +0.09(+0.32%) |
Apr 04, 2006 | 28.11 | 28.28 | 27.98 | 28.16 | 451,392 | +0.09(+0.32%) |