Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.14 | 26.24 | 25.87 | 26.06 | 346,371 | +0.09(+0.36%) |
Jun 29, 2006 | 24.53 | 26.16 | 24.53 | 25.97 | 535,916 | +1.45(+5.90%) |
Jun 28, 2006 | 24.57 | 24.66 | 24.21 | 24.52 | 385,483 | +1.09(+4.64%) |
Jun 27, 2006 | 24.16 | 24.17 | 23.43 | 23.43 | 276,043 | -0.37(-1.54%) |
Jun 26, 2006 | 23.69 | 23.81 | 23.51 | 23.80 | 357,277 | -0.36(-1.51%) |
Jun 23, 2006 | 23.47 | 24.21 | 23.40 | 24.16 | 547,198 | -0.59(-2.40%) |
Jun 22, 2006 | 24.72 | 25.09 | 24.50 | 24.76 | 399,022 | -0.78(-3.05%) |
Jun 21, 2006 | 24.74 | 25.79 | 24.73 | 25.53 | 415,946 | +0.77(+3.09%) |
Jun 20, 2006 | 24.73 | 25.13 | 24.55 | 24.77 | 218,503 | +0.28(+1.16%) |
Jun 19, 2006 | 25.39 | 25.71 | 24.48 | 24.48 | 481,008 | -1.23(-4.78%) |
Jun 16, 2006 | 25.60 | 25.83 | 25.19 | 25.71 | 251,222 | +0.09(+0.35%) |
Jun 15, 2006 | 24.99 | 25.78 | 24.77 | 25.62 | 654,006 | +1.64(+6.85%) |
Jun 14, 2006 | 23.72 | 24.10 | 23.68 | 23.98 | 942,084 | +0.54(+2.30%) |
Jun 13, 2006 | 23.53 | 24.10 | 23.17 | 23.44 | 810,456 | -0.82(-3.37%) |
Jun 12, 2006 | 24.55 | 25.39 | 24.21 | 24.26 | 430,989 | -0.80(-3.20%) |
Jun 09, 2006 | 25.37 | 25.51 | 24.93 | 25.06 | 585,935 | +0.73(+2.99%) |
Jun 08, 2006 | 24.40 | 24.74 | 23.47 | 24.33 | 1,290,336 | -1.14(-4.49%) |
Jun 07, 2006 | 25.67 | 26.11 | 25.47 | 25.47 | 798,797 | -0.64(-2.43%) |
Jun 06, 2006 | 26.39 | 26.83 | 25.61 | 26.11 | 568,259 | -1.01(-3.74%) |
Jun 05, 2006 | 28.02 | 28.02 | 27.12 | 27.12 | 415,194 | -0.68(-2.46%) |
Jun 02, 2006 | 28.27 | 28.27 | 27.52 | 27.81 | 571,268 | +0.28(+1.03%) |
Jun 01, 2006 | 26.67 | 27.58 | 26.52 | 27.52 | 395,261 | +0.44(+1.62%) |
May 31, 2006 | 27.12 | 27.33 | 26.83 | 27.08 | 420,835 | +0.36(+1.35%) |
May 30, 2006 | 28.29 | 28.34 | 26.58 | 26.72 | 385,859 | -1.48(-5.24%) |
May 26, 2006 | 27.88 | 28.29 | 27.68 | 28.20 | 528,018 | +0.28(+1.02%) |
May 25, 2006 | 26.96 | 27.92 | 26.95 | 27.91 | 371,192 | +1.41(+5.31%) |
May 24, 2006 | 26.88 | 27.07 | 26.05 | 26.51 | 428,357 | -0.61(-2.26%) |
May 23, 2006 | 27.37 | 28.13 | 27.12 | 27.12 | 641,595 | +0.26(+0.97%) |
May 22, 2006 | 26.72 | 27.12 | 26.24 | 26.86 | 1,333,961 | -1.38(-4.88%) |
May 19, 2006 | 28.00 | 28.24 | 26.86 | 28.24 | 1,814,970 | +0.31(+1.09%) |
May 18, 2006 | 28.27 | 28.55 | 27.77 | 27.93 | 397,894 | -0.11(-0.41%) |
May 17, 2006 | 29.10 | 29.34 | 27.89 | 28.05 | 737,496 | -1.04(-3.58%) |
May 16, 2006 | 29.02 | 29.28 | 28.72 | 29.09 | 278,676 | +0.12(+0.42%) |
May 15, 2006 | 28.98 | 29.31 | 23.93 | 28.97 | 1,399,776 | -1.86(-6.04%) |
May 12, 2006 | 31.66 | 32.23 | 30.75 | 30.83 | 1,150,057 | -1.73(-5.32%) |
May 11, 2006 | 33.18 | 33.20 | 32.53 | 32.56 | 220,759 | -0.58(-1.75%) |
May 10, 2006 | 32.97 | 33.34 | 32.97 | 33.14 | 255,735 | -0.13(-0.38%) |
May 09, 2006 | 32.59 | 33.29 | 32.57 | 33.26 | 377,962 | +0.67(+2.06%) |
May 08, 2006 | 32.77 | 32.77 | 32.35 | 32.59 | 497,556 | -0.42(-1.27%) |
May 05, 2006 | 32.97 | 33.04 | 32.65 | 33.01 | 297,856 | +0.49(+1.52%) |
May 04, 2006 | 32.12 | 32.61 | 32.08 | 32.52 | 210,229 | +0.13(+0.39%) |
May 03, 2006 | 32.44 | 32.53 | 32.04 | 32.39 | 545,694 | -0.08(-0.24%) |
May 02, 2006 | 31.96 | 32.50 | 31.96 | 32.47 | 1,948,103 | +0.35(+1.08%) |
May 01, 2006 | 32.36 | 32.43 | 32.09 | 32.12 | 313,652 | +0.03(+0.10%) |
Apr 28, 2006 | 31.80 | 32.10 | 31.79 | 32.09 | 257,239 | +0.98(+3.14%) |
Apr 27, 2006 | 31.20 | 31.62 | 31.07 | 31.11 | 280,933 | -0.52(-1.63%) |
Apr 26, 2006 | 31.46 | 31.70 | 31.41 | 31.63 | 320,797 | +0.28(+0.88%) |
Apr 25, 2006 | 31.42 | 31.60 | 31.30 | 31.35 | 219,255 | -0.23(-0.72%) |
Apr 24, 2006 | 31.72 | 31.77 | 31.40 | 31.58 | 269,274 | -0.48(-1.49%) |
Apr 21, 2006 | 31.79 | 32.10 | 31.68 | 32.06 | 311,771 | +0.27(+0.85%) |
Apr 20, 2006 | 32.47 | 32.52 | 31.54 | 31.79 | 401,279 | -0.96(-2.92%) |
Apr 19, 2006 | 32.24 | 32.75 | 32.11 | 32.75 | 432,117 | +0.12(+0.37%) |
Apr 18, 2006 | 31.97 | 32.63 | 31.95 | 32.63 | 229,785 | +1.02(+3.24%) |
Apr 17, 2006 | 31.50 | 31.70 | 31.39 | 31.60 | 235,051 | +0.53(+1.71%) |
Apr 13, 2006 | 31.14 | 31.14 | 30.76 | 31.07 | 209,101 | -0.07(-0.21%) |
Apr 12, 2006 | 30.84 | 31.23 | 30.84 | 31.14 | 185,784 | +0.41(+1.34%) |
Apr 11, 2006 | 31.23 | 31.33 | 30.67 | 30.72 | 391,501 | -0.17(-0.56%) |
Apr 10, 2006 | 31.07 | 31.18 | 30.78 | 30.90 | 222,264 | +0.05(+0.17%) |
Apr 07, 2006 | 31.18 | 31.28 | 30.79 | 30.84 | 406,920 | -0.69(-2.18%) |
Apr 06, 2006 | 31.51 | 31.56 | 31.07 | 31.53 | 453,554 | -0.44(-1.36%) |
Apr 05, 2006 | 32.00 | 32.06 | 31.67 | 31.97 | 599,098 | -0.06(-0.17%) |
Apr 04, 2006 | 31.68 | 32.05 | 31.58 | 32.02 | 413,689 | +0.47(+1.47%) |