Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.49 | 27.78 | 26.66 | 26.94 | 444,715 | -0.38(-1.37%) |
Jun 29, 2006 | 26.35 | 27.33 | 26.00 | 27.32 | 259,574 | +1.08(+4.11%) |
Jun 28, 2006 | 26.78 | 26.87 | 25.96 | 26.24 | 129,063 | -0.36(-1.35%) |
Jun 27, 2006 | 27.09 | 27.36 | 26.48 | 26.60 | 130,805 | -0.41(-1.53%) |
Jun 26, 2006 | 26.58 | 27.26 | 26.51 | 27.01 | 158,635 | +0.66(+2.49%) |
Jun 23, 2006 | 26.26 | 26.44 | 26.14 | 26.36 | 137,254 | -0.05(-0.21%) |
Jun 22, 2006 | 26.23 | 26.50 | 26.07 | 26.41 | 191,500 | +0.16(+0.63%) |
Jun 21, 2006 | 26.40 | 26.62 | 26.14 | 26.25 | 221,288 | -0.11(-0.42%) |
Jun 20, 2006 | 26.73 | 26.91 | 26.21 | 26.36 | 152,918 | -0.48(-1.78%) |
Jun 19, 2006 | 27.30 | 27.30 | 26.62 | 26.83 | 290,624 | -0.30(-1.12%) |
Jun 16, 2006 | 27.32 | 27.49 | 26.88 | 27.14 | 616,450 | -0.31(-1.14%) |
Jun 15, 2006 | 27.80 | 27.87 | 27.03 | 27.45 | 335,215 | -0.09(-0.34%) |
Jun 14, 2006 | 27.95 | 27.95 | 26.99 | 27.55 | 190,421 | -0.30(-1.09%) |
Jun 13, 2006 | 27.51 | 28.42 | 27.40 | 27.85 | 205,047 | +0.26(+0.94%) |
Jun 12, 2006 | 27.91 | 28.30 | 27.48 | 27.59 | 127,475 | -0.17(-0.62%) |
Jun 09, 2006 | 28.53 | 28.55 | 27.70 | 27.76 | 135,950 | -0.60(-2.12%) |
Jun 08, 2006 | 27.38 | 28.46 | 27.36 | 28.37 | 201,520 | +0.76(+2.75%) |
Jun 07, 2006 | 27.56 | 28.26 | 27.27 | 27.61 | 126,297 | +0.00(+0.00%) |
Jun 06, 2006 | 26.94 | 27.86 | 26.90 | 27.61 | 157,173 | +0.66(+2.44%) |
Jun 05, 2006 | 27.93 | 27.93 | 26.90 | 26.95 | 219,671 | -1.15(-4.09%) |
Jun 02, 2006 | 28.52 | 28.76 | 28.01 | 28.10 | 129,162 | -0.38(-1.32%) |
Jun 01, 2006 | 27.12 | 28.48 | 27.12 | 28.48 | 173,770 | +1.31(+4.80%) |
May 31, 2006 | 27.28 | 27.45 | 26.80 | 27.17 | 273,254 | +0.08(+0.29%) |
May 30, 2006 | 27.65 | 27.65 | 26.83 | 27.09 | 129,970 | -0.73(-2.61%) |
May 26, 2006 | 28.01 | 28.08 | 27.60 | 27.82 | 127,140 | -0.37(-1.30%) |
May 25, 2006 | 28.41 | 28.41 | 27.75 | 28.19 | 232,853 | +0.18(+0.64%) |
May 24, 2006 | 27.76 | 28.28 | 27.56 | 28.01 | 142,808 | +0.16(+0.59%) |
May 23, 2006 | 27.87 | 28.46 | 27.67 | 27.84 | 151,598 | +0.16(+0.56%) |
May 22, 2006 | 28.30 | 28.34 | 27.53 | 27.69 | 309,143 | -0.77(-2.72%) |
May 19, 2006 | 28.40 | 28.55 | 28.03 | 28.46 | 330,262 | -0.14(-0.49%) |
May 18, 2006 | 28.87 | 29.12 | 28.35 | 28.60 | 205,549 | -0.23(-0.81%) |
May 17, 2006 | 28.81 | 28.92 | 28.32 | 28.84 | 253,094 | -0.16(-0.57%) |
May 16, 2006 | 28.66 | 29.34 | 28.58 | 29.00 | 267,510 | +0.42(+1.48%) |
May 15, 2006 | 28.16 | 28.84 | 28.16 | 28.58 | 359,164 | +0.24(+0.86%) |
May 12, 2006 | 28.39 | 28.48 | 28.18 | 28.34 | 322,291 | -0.18(-0.63%) |
May 11, 2006 | 28.45 | 28.66 | 28.41 | 28.52 | 158,739 | +0.02(+0.05%) |
May 10, 2006 | 28.18 | 28.69 | 28.10 | 28.50 | 109,287 | +0.19(+0.66%) |
May 09, 2006 | 28.19 | 28.44 | 28.12 | 28.31 | 100,825 | +0.01(+0.03%) |
May 08, 2006 | 28.34 | 28.46 | 28.15 | 28.30 | 146,684 | -0.04(-0.14%) |
May 05, 2006 | 28.14 | 28.73 | 27.79 | 28.34 | 103,668 | +0.22(+0.78%) |
May 04, 2006 | 27.49 | 28.14 | 27.49 | 28.12 | 202,823 | +0.64(+2.33%) |
May 03, 2006 | 27.43 | 27.75 | 27.16 | 27.48 | 90,734 | -0.05(-0.20%) |
May 02, 2006 | 27.21 | 27.65 | 26.92 | 27.54 | 118,976 | +0.38(+1.38%) |
May 01, 2006 | 27.05 | 27.53 | 27.05 | 27.16 | 125,736 | -0.04(-0.14%) |
Apr 28, 2006 | 27.10 | 27.58 | 26.97 | 27.20 | 144,179 | -0.09(-0.34%) |
Apr 27, 2006 | 27.32 | 28.05 | 26.98 | 27.30 | 125,629 | -0.22(-0.80%) |
Apr 26, 2006 | 27.64 | 27.94 | 27.36 | 27.51 | 162,191 | +0.14(+0.51%) |
Apr 25, 2006 | 26.65 | 27.53 | 26.19 | 27.37 | 288,937 | +0.44(+1.63%) |
Apr 24, 2006 | 27.21 | 27.36 | 26.63 | 26.94 | 1,107,355 | -0.14(-0.52%) |
Apr 21, 2006 | 27.45 | 27.57 | 26.71 | 27.08 | 131,720 | +0.02(+0.06%) |
Apr 20, 2006 | 27.58 | 27.79 | 26.99 | 27.06 | 86,956 | -0.56(-2.04%) |
Apr 19, 2006 | 27.58 | 27.80 | 27.28 | 27.62 | 90,175 | +0.15(+0.54%) |
Apr 18, 2006 | 27.17 | 27.50 | 27.09 | 27.48 | 209,765 | +0.30(+1.12%) |
Apr 17, 2006 | 27.94 | 27.96 | 26.99 | 27.17 | 117,660 | -0.73(-2.63%) |
Apr 13, 2006 | 27.87 | 28.23 | 27.68 | 27.91 | 142,348 | +0.80(+2.94%) |
Apr 12, 2006 | 27.20 | 27.51 | 27.02 | 27.11 | 109,118 | -0.09(-0.34%) |
Apr 11, 2006 | 28.16 | 28.27 | 26.98 | 27.20 | 113,353 | -0.95(-3.36%) |
Apr 10, 2006 | 28.63 | 28.87 | 28.03 | 28.15 | 77,022 | -0.50(-1.75%) |
Apr 07, 2006 | 29.45 | 29.52 | 28.29 | 28.65 | 245,146 | -0.84(-2.86%) |
Apr 06, 2006 | 29.23 | 29.59 | 28.98 | 29.49 | 88,119 | +0.17(+0.59%) |
Apr 05, 2006 | 29.33 | 29.36 | 29.02 | 29.32 | 82,379 | +0.12(+0.43%) |
Apr 04, 2006 | 29.09 | 29.57 | 28.94 | 29.20 | 88,293 | -0.20(-0.69%) |