Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.31 | 28.35 | 27.85 | 27.93 | 306,816 | -0.24(-0.87%) |
Jun 29, 2006 | 28.04 | 28.26 | 27.72 | 28.17 | 370,832 | +0.36(+1.30%) |
Jun 28, 2006 | 28.22 | 28.23 | 27.60 | 27.81 | 232,516 | -0.33(-1.19%) |
Jun 27, 2006 | 28.58 | 28.66 | 28.01 | 28.15 | 438,719 | -0.33(-1.14%) |
Jun 26, 2006 | 28.26 | 28.49 | 28.20 | 28.47 | 193,598 | +0.21(+0.74%) |
Jun 23, 2006 | 28.26 | 28.56 | 28.17 | 28.26 | 175,465 | -0.14(-0.48%) |
Jun 22, 2006 | 28.20 | 28.48 | 27.86 | 28.40 | 414,284 | +0.18(+0.64%) |
Jun 21, 2006 | 28.08 | 28.35 | 27.95 | 28.22 | 239,261 | +0.09(+0.32%) |
Jun 20, 2006 | 28.13 | 28.14 | 27.71 | 28.13 | 304,162 | +0.10(+0.35%) |
Jun 19, 2006 | 28.63 | 28.63 | 27.97 | 28.03 | 382,110 | -0.71(-2.49%) |
Jun 16, 2006 | 28.87 | 28.90 | 28.41 | 28.74 | 686,825 | -0.13(-0.44%) |
Jun 15, 2006 | 28.14 | 29.04 | 28.14 | 28.87 | 250,759 | +0.82(+2.93%) |
Jun 14, 2006 | 28.09 | 28.28 | 28.04 | 28.05 | 586,543 | +0.02(+0.06%) |
Jun 13, 2006 | 28.03 | 28.29 | 27.86 | 28.03 | 581,900 | +0.00(+0.00%) |
Jun 12, 2006 | 28.40 | 28.51 | 27.77 | 28.03 | 550,389 | -0.28(-0.99%) |
Jun 09, 2006 | 28.55 | 28.81 | 28.16 | 28.31 | 177,566 | -0.11(-0.38%) |
Jun 08, 2006 | 28.62 | 28.67 | 27.77 | 28.42 | 429,100 | -0.43(-1.47%) |
Jun 07, 2006 | 29.03 | 29.51 | 28.68 | 28.84 | 304,383 | -0.24(-0.81%) |
Jun 06, 2006 | 29.59 | 29.67 | 28.78 | 29.08 | 298,302 | -0.51(-1.71%) |
Jun 05, 2006 | 30.48 | 30.49 | 29.56 | 29.58 | 260,157 | -0.99(-3.25%) |
Jun 02, 2006 | 30.91 | 31.19 | 30.36 | 30.58 | 282,602 | -0.18(-0.59%) |
Jun 01, 2006 | 30.62 | 30.80 | 30.32 | 30.76 | 225,219 | +0.19(+0.62%) |
May 31, 2006 | 30.12 | 30.71 | 30.11 | 30.57 | 354,027 | +0.44(+1.47%) |
May 30, 2006 | 30.21 | 30.37 | 29.96 | 30.13 | 224,003 | -0.26(-0.86%) |
May 26, 2006 | 30.57 | 30.66 | 30.23 | 30.39 | 348,830 | -0.09(-0.30%) |
May 25, 2006 | 30.62 | 30.81 | 30.27 | 30.48 | 256,288 | +0.08(+0.27%) |
May 24, 2006 | 30.48 | 30.67 | 29.85 | 30.40 | 590,855 | -0.09(-0.30%) |
May 23, 2006 | 30.98 | 31.11 | 30.39 | 30.49 | 642,821 | -0.33(-1.06%) |
May 22, 2006 | 30.90 | 31.13 | 30.36 | 30.81 | 851,234 | -0.17(-0.55%) |
May 19, 2006 | 30.90 | 31.15 | 30.41 | 30.99 | 303,720 | +0.09(+0.29%) |
May 18, 2006 | 30.81 | 31.02 | 30.73 | 30.90 | 309,911 | +0.05(+0.15%) |
May 17, 2006 | 30.89 | 30.94 | 30.48 | 30.85 | 395,267 | -0.04(-0.12%) |
May 16, 2006 | 30.76 | 30.95 | 30.71 | 30.89 | 161,866 | +0.02(+0.06%) |
May 15, 2006 | 30.74 | 30.92 | 30.19 | 30.87 | 298,523 | +0.04(+0.12%) |
May 12, 2006 | 31.10 | 31.62 | 30.60 | 30.83 | 442,920 | -0.26(-0.84%) |
May 11, 2006 | 30.75 | 31.13 | 30.60 | 31.09 | 392,171 | +0.34(+1.12%) |
May 10, 2006 | 30.39 | 30.95 | 30.08 | 30.75 | 297,749 | +0.33(+1.07%) |
May 09, 2006 | 29.67 | 30.53 | 29.62 | 30.43 | 200,453 | +0.75(+2.53%) |
May 08, 2006 | 29.67 | 29.71 | 29.39 | 29.68 | 132,898 | -0.10(-0.33%) |
May 05, 2006 | 29.58 | 29.94 | 29.51 | 29.77 | 106,031 | +0.35(+1.20%) |
May 04, 2006 | 29.38 | 29.67 | 29.22 | 29.42 | 78,279 | +0.05(+0.15%) |
May 03, 2006 | 29.43 | 29.65 | 29.03 | 29.38 | 117,198 | -0.13(-0.43%) |
May 02, 2006 | 29.25 | 29.59 | 29.05 | 29.50 | 234,838 | +0.36(+1.24%) |
May 01, 2006 | 29.97 | 29.97 | 29.07 | 29.14 | 303,278 | -0.83(-2.78%) |
Apr 28, 2006 | 28.81 | 30.84 | 28.81 | 29.97 | 456,630 | +0.67(+2.28%) |
Apr 27, 2006 | 29.76 | 30.09 | 29.15 | 29.30 | 234,175 | -0.59(-1.97%) |
Apr 26, 2006 | 29.80 | 30.55 | 29.76 | 29.89 | 226,104 | +0.03(+0.09%) |
Apr 25, 2006 | 30.12 | 30.28 | 29.75 | 29.86 | 208,303 | -0.25(-0.84%) |
Apr 24, 2006 | 30.71 | 30.81 | 29.60 | 30.12 | 308,585 | +14.67(+95.02%) |
Apr 21, 2006 | 15.86 | 15.86 | 15.40 | 15.44 | 441,372 | -0.23(-1.49%) |
Apr 20, 2006 | 15.52 | 15.71 | 15.34 | 15.68 | 182,210 | +0.21(+1.36%) |
Apr 19, 2006 | 15.24 | 15.52 | 15.13 | 15.47 | 260,047 | +0.23(+1.51%) |
Apr 18, 2006 | 14.67 | 15.24 | 14.67 | 15.24 | 316,435 | +0.57(+3.90%) |
Apr 17, 2006 | 14.64 | 14.66 | 14.54 | 14.66 | 181,325 | +0.02(+0.11%) |
Apr 13, 2006 | 14.56 | 14.67 | 14.53 | 14.65 | 295,649 | +0.09(+0.59%) |
Apr 12, 2006 | 14.53 | 14.58 | 14.41 | 14.56 | 261,152 | +0.03(+0.19%) |
Apr 11, 2006 | 14.72 | 14.81 | 14.51 | 14.53 | 201,448 | -0.19(-1.26%) |
Apr 10, 2006 | 14.84 | 14.84 | 14.64 | 14.72 | 272,872 | -0.12(-0.79%) |
Apr 07, 2006 | 14.72 | 14.86 | 14.64 | 14.84 | 303,167 | +0.16(+1.09%) |
Apr 06, 2006 | 14.86 | 14.86 | 14.65 | 14.68 | 159,654 | -0.22(-1.47%) |
Apr 05, 2006 | 14.85 | 14.94 | 14.71 | 14.90 | 82,702 | +0.02(+0.12%) |
Apr 04, 2006 | 14.59 | 14.98 | 14.57 | 14.88 | 160,097 | +0.22(+1.53%) |