Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.40 | 32.76 | 32.18 | 32.53 | 566,914 | +0.27(+0.83%) |
Jun 29, 2006 | 31.08 | 32.26 | 31.04 | 32.26 | 344,710 | +1.34(+4.32%) |
Jun 28, 2006 | 31.24 | 31.29 | 30.69 | 30.92 | 194,314 | -0.20(-0.64%) |
Jun 27, 2006 | 31.57 | 31.82 | 31.05 | 31.12 | 202,264 | -0.45(-1.41%) |
Jun 26, 2006 | 31.50 | 31.62 | 31.31 | 31.57 | 187,407 | +0.18(+0.59%) |
Jun 23, 2006 | 31.22 | 31.46 | 31.08 | 31.38 | 292,971 | +0.08(+0.27%) |
Jun 22, 2006 | 31.34 | 31.41 | 30.92 | 31.30 | 185,713 | -0.01(-0.02%) |
Jun 21, 2006 | 30.65 | 31.36 | 30.65 | 31.31 | 218,294 | +0.61(+2.00%) |
Jun 20, 2006 | 30.73 | 30.91 | 30.54 | 30.69 | 397,882 | -0.04(-0.12%) |
Jun 19, 2006 | 31.54 | 31.54 | 30.59 | 30.73 | 380,810 | -0.42(-1.35%) |
Jun 16, 2006 | 31.45 | 31.57 | 31.04 | 31.15 | 972,486 | -0.27(-0.85%) |
Jun 15, 2006 | 31.36 | 31.48 | 31.18 | 31.42 | 383,547 | +0.18(+0.56%) |
Jun 14, 2006 | 31.15 | 31.32 | 30.91 | 31.24 | 255,307 | +0.12(+0.39%) |
Jun 13, 2006 | 30.78 | 31.34 | 30.77 | 31.12 | 430,203 | +0.35(+1.12%) |
Jun 12, 2006 | 31.11 | 31.20 | 30.77 | 30.78 | 405,050 | -0.01(-0.02%) |
Jun 09, 2006 | 31.05 | 31.24 | 30.69 | 30.78 | 301,181 | -0.25(-0.82%) |
Jun 08, 2006 | 30.65 | 31.05 | 30.54 | 31.04 | 492,368 | +0.31(+1.02%) |
Jun 07, 2006 | 30.91 | 31.22 | 30.69 | 30.72 | 268,469 | -0.16(-0.52%) |
Jun 06, 2006 | 31.23 | 31.38 | 30.66 | 30.88 | 359,045 | -0.38(-1.23%) |
Jun 05, 2006 | 31.41 | 31.55 | 31.27 | 31.27 | 517,521 | -0.21(-0.68%) |
Jun 02, 2006 | 31.50 | 31.95 | 31.42 | 31.48 | 378,594 | -0.01(-0.02%) |
Jun 01, 2006 | 30.69 | 31.49 | 30.69 | 31.49 | 309,261 | +0.83(+2.70%) |
May 31, 2006 | 30.20 | 30.76 | 30.20 | 30.66 | 559,877 | +0.47(+1.55%) |
May 30, 2006 | 30.61 | 30.61 | 30.19 | 30.19 | 212,039 | -0.41(-1.33%) |
May 26, 2006 | 30.61 | 30.81 | 30.54 | 30.60 | 179,848 | +0.09(+0.30%) |
May 25, 2006 | 30.26 | 30.51 | 30.08 | 30.51 | 202,264 | +0.44(+1.48%) |
May 24, 2006 | 30.16 | 30.36 | 29.78 | 30.06 | 638,984 | -0.10(-0.33%) |
May 23, 2006 | 30.68 | 30.69 | 30.16 | 30.16 | 859,494 | -0.36(-1.18%) |
May 22, 2006 | 30.46 | 30.98 | 30.44 | 30.52 | 707,274 | -0.29(-0.95%) |
May 19, 2006 | 30.62 | 30.98 | 30.31 | 30.82 | 465,912 | +0.20(+0.65%) |
May 18, 2006 | 30.62 | 30.85 | 30.49 | 30.62 | 224,159 | -0.08(-0.27%) |
May 17, 2006 | 31.31 | 31.31 | 30.57 | 30.70 | 230,545 | -0.61(-1.94%) |
May 16, 2006 | 30.99 | 31.43 | 30.95 | 31.31 | 157,563 | +0.32(+1.04%) |
May 15, 2006 | 30.85 | 31.18 | 30.70 | 30.98 | 275,377 | -0.02(-0.05%) |
May 12, 2006 | 31.74 | 31.75 | 30.91 | 31.00 | 214,775 | -0.83(-2.60%) |
May 11, 2006 | 31.96 | 32.04 | 31.69 | 31.83 | 424,338 | +0.00(+0.00%) |
May 10, 2006 | 31.61 | 31.95 | 31.57 | 31.83 | 233,933 | -0.02(-0.07%) |
May 09, 2006 | 31.58 | 31.87 | 31.50 | 31.85 | 184,540 | +0.27(+0.85%) |
May 08, 2006 | 31.84 | 31.84 | 31.41 | 31.58 | 171,898 | -0.26(-0.82%) |
May 05, 2006 | 31.46 | 31.96 | 31.40 | 31.84 | 426,814 | +0.28(+0.87%) |
May 04, 2006 | 30.85 | 31.65 | 30.81 | 31.57 | 328,028 | +0.62(+2.01%) |
May 03, 2006 | 31.01 | 31.13 | 30.69 | 30.95 | 225,462 | -0.11(-0.35%) |
May 02, 2006 | 30.49 | 31.11 | 30.31 | 31.05 | 310,304 | +0.61(+1.99%) |
May 01, 2006 | 30.12 | 30.69 | 30.00 | 30.45 | 360,218 | +0.45(+1.48%) |
Apr 28, 2006 | 29.70 | 30.16 | 29.53 | 30.00 | 524,037 | +0.23(+0.77%) |
Apr 27, 2006 | 29.94 | 30.36 | 29.62 | 29.77 | 372,730 | -0.25(-0.82%) |
Apr 26, 2006 | 29.84 | 30.31 | 29.84 | 30.02 | 313,562 | +0.25(+0.85%) |
Apr 25, 2006 | 29.38 | 29.91 | 29.30 | 29.76 | 360,218 | +0.54(+1.84%) |
Apr 24, 2006 | 29.59 | 29.66 | 28.92 | 29.23 | 234,194 | -0.32(-1.09%) |
Apr 21, 2006 | 29.81 | 29.89 | 29.27 | 29.55 | 452,619 | +0.41(+1.42%) |
Apr 20, 2006 | 28.90 | 29.13 | 28.72 | 29.13 | 199,136 | +0.31(+1.09%) |
Apr 19, 2006 | 28.47 | 28.89 | 28.39 | 28.82 | 329,331 | +0.36(+1.27%) |
Apr 18, 2006 | 27.75 | 28.49 | 27.66 | 28.46 | 418,213 | +0.72(+2.60%) |
Apr 17, 2006 | 27.90 | 28.24 | 27.62 | 27.74 | 323,336 | -0.12(-0.44%) |
Apr 13, 2006 | 28.14 | 28.18 | 27.71 | 27.86 | 285,933 | -0.28(-1.01%) |
Apr 12, 2006 | 28.55 | 28.61 | 28.03 | 28.14 | 302,615 | -0.40(-1.40%) |
Apr 11, 2006 | 28.84 | 28.90 | 28.39 | 28.54 | 305,091 | -0.26(-0.91%) |
Apr 10, 2006 | 28.96 | 29.05 | 28.64 | 28.80 | 652,407 | -0.08(-0.29%) |
Apr 07, 2006 | 28.70 | 29.02 | 28.61 | 28.89 | 600,929 | +0.30(+1.05%) |
Apr 06, 2006 | 28.92 | 28.99 | 28.47 | 28.59 | 404,138 | -0.36(-1.25%) |
Apr 05, 2006 | 28.93 | 29.13 | 28.83 | 28.95 | 97,613 | +0.06(+0.21%) |
Apr 04, 2006 | 28.68 | 29.01 | 28.26 | 28.89 | 281,632 | -0.05(-0.19%) |