Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.59 | 28.42 | 27.59 | 28.23 | 1,387,441 | +0.76(+2.78%) |
Jun 29, 2006 | 27.40 | 27.53 | 26.88 | 27.46 | 1,570,840 | -0.01(-0.03%) |
Jun 28, 2006 | 27.55 | 27.90 | 27.25 | 27.47 | 1,345,980 | -0.56(-2.00%) |
Jun 27, 2006 | 28.40 | 28.53 | 27.91 | 28.03 | 1,288,734 | -0.46(-1.61%) |
Jun 26, 2006 | 28.27 | 28.61 | 28.23 | 28.49 | 900,500 | +0.13(+0.45%) |
Jun 23, 2006 | 28.62 | 28.64 | 28.25 | 28.36 | 1,330,314 | -0.26(-0.92%) |
Jun 22, 2006 | 28.84 | 28.84 | 28.47 | 28.63 | 1,062,107 | -0.15(-0.53%) |
Jun 21, 2006 | 28.91 | 29.15 | 28.69 | 28.78 | 2,475,934 | -0.04(-0.15%) |
Jun 20, 2006 | 28.88 | 29.08 | 28.44 | 28.82 | 901,089 | -0.04(-0.15%) |
Jun 19, 2006 | 29.17 | 29.26 | 28.59 | 28.87 | 694,839 | -0.12(-0.41%) |
Jun 16, 2006 | 28.83 | 29.30 | 28.83 | 28.98 | 807,800 | +0.02(+0.06%) |
Jun 15, 2006 | 28.58 | 29.01 | 28.49 | 28.97 | 1,037,725 | +0.44(+1.55%) |
Jun 14, 2006 | 28.87 | 29.15 | 28.47 | 28.53 | 839,014 | -0.37(-1.29%) |
Jun 13, 2006 | 28.91 | 29.43 | 28.79 | 28.90 | 925,000 | -0.04(-0.15%) |
Jun 12, 2006 | 29.72 | 29.79 | 28.86 | 28.94 | 654,673 | -0.70(-2.38%) |
Jun 09, 2006 | 29.61 | 29.96 | 29.51 | 29.65 | 591,774 | +0.03(+0.11%) |
Jun 08, 2006 | 29.46 | 29.71 | 28.93 | 29.61 | 1,146,326 | +0.02(+0.06%) |
Jun 07, 2006 | 29.51 | 29.88 | 29.30 | 29.60 | 579,524 | -0.08(-0.29%) |
Jun 06, 2006 | 29.97 | 30.05 | 29.54 | 29.68 | 1,182,017 | -0.16(-0.54%) |
Jun 05, 2006 | 30.37 | 30.49 | 29.84 | 29.84 | 970,231 | -0.66(-2.17%) |
Jun 02, 2006 | 30.62 | 30.72 | 30.21 | 30.50 | 763,864 | -0.20(-0.64%) |
Jun 01, 2006 | 30.56 | 30.82 | 30.39 | 30.70 | 1,087,667 | +0.20(+0.64%) |
May 31, 2006 | 30.36 | 30.74 | 30.32 | 30.50 | 896,731 | +0.17(+0.56%) |
May 30, 2006 | 30.86 | 30.95 | 30.32 | 30.33 | 908,745 | -0.72(-2.32%) |
May 26, 2006 | 31.14 | 31.24 | 30.96 | 31.06 | 663,743 | +0.14(+0.47%) |
May 25, 2006 | 31.00 | 31.08 | 30.70 | 30.91 | 1,059,044 | +0.14(+0.44%) |
May 24, 2006 | 30.53 | 30.95 | 30.10 | 30.78 | 1,085,312 | +0.22(+0.72%) |
May 23, 2006 | 31.11 | 31.34 | 30.48 | 30.55 | 1,041,965 | -0.13(-0.42%) |
May 22, 2006 | 30.82 | 30.90 | 30.47 | 30.68 | 923,233 | -0.34(-1.09%) |
May 19, 2006 | 30.90 | 31.29 | 30.82 | 31.02 | 1,006,628 | +0.24(+0.77%) |
May 18, 2006 | 31.26 | 31.33 | 30.75 | 30.78 | 926,060 | -0.38(-1.23%) |
May 17, 2006 | 31.34 | 31.51 | 31.08 | 31.17 | 1,506,173 | -0.46(-1.45%) |
May 16, 2006 | 32.43 | 32.43 | 31.44 | 31.62 | 1,273,068 | -0.89(-2.74%) |
May 15, 2006 | 32.69 | 32.95 | 32.21 | 32.52 | 732,768 | -0.25(-0.78%) |
May 12, 2006 | 33.11 | 33.14 | 32.61 | 32.77 | 725,700 | -0.35(-1.05%) |
May 11, 2006 | 33.65 | 33.65 | 33.04 | 33.12 | 781,768 | -0.47(-1.39%) |
May 10, 2006 | 33.28 | 33.83 | 33.11 | 33.59 | 1,537,270 | +0.30(+0.89%) |
May 09, 2006 | 32.94 | 33.64 | 32.92 | 33.29 | 1,415,122 | +0.39(+1.19%) |
May 08, 2006 | 32.76 | 32.97 | 32.69 | 32.90 | 1,317,239 | +0.20(+0.62%) |
May 05, 2006 | 32.18 | 33.03 | 32.16 | 32.69 | 1,606,530 | +0.74(+2.31%) |
May 04, 2006 | 32.05 | 32.16 | 31.83 | 31.96 | 968,111 | +0.03(+0.11%) |
May 03, 2006 | 31.89 | 32.22 | 31.84 | 31.92 | 1,039,727 | +0.03(+0.11%) |
May 02, 2006 | 32.29 | 32.37 | 31.84 | 31.89 | 1,007,924 | -0.11(-0.35%) |
May 01, 2006 | 33.11 | 33.15 | 31.83 | 32.00 | 2,033,870 | -1.30(-3.90%) |
Apr 28, 2006 | 34.04 | 34.23 | 33.25 | 33.30 | 2,312,678 | -1.09(-3.16%) |
Apr 27, 2006 | 32.35 | 34.59 | 32.35 | 34.38 | 3,378,201 | +1.27(+3.82%) |
Apr 26, 2006 | 32.26 | 33.38 | 32.26 | 33.12 | 1,597,224 | -0.53(-1.59%) |
Apr 25, 2006 | 33.79 | 34.16 | 33.45 | 33.65 | 703,556 | -0.08(-0.23%) |
Apr 24, 2006 | 33.92 | 34.07 | 33.56 | 33.73 | 630,880 | -0.23(-0.67%) |
Apr 21, 2006 | 34.28 | 34.28 | 33.84 | 33.96 | 639,714 | -0.03(-0.10%) |
Apr 20, 2006 | 33.24 | 34.22 | 33.24 | 33.99 | 1,662,833 | +0.87(+2.61%) |
Apr 19, 2006 | 32.84 | 33.45 | 32.81 | 33.13 | 1,649,052 | +0.45(+1.38%) |
Apr 18, 2006 | 32.43 | 32.88 | 32.40 | 32.68 | 1,018,760 | +0.25(+0.76%) |
Apr 17, 2006 | 32.92 | 33.05 | 32.38 | 32.43 | 717,337 | -0.49(-1.50%) |
Apr 13, 2006 | 32.96 | 33.15 | 32.78 | 32.92 | 558,204 | -0.03(-0.10%) |
Apr 12, 2006 | 33.26 | 33.53 | 32.86 | 32.96 | 872,702 | -0.16(-0.49%) |
Apr 11, 2006 | 33.36 | 33.55 | 33.01 | 33.12 | 622,046 | -0.31(-0.91%) |
Apr 10, 2006 | 33.70 | 33.70 | 33.25 | 33.42 | 2,058,606 | -0.15(-0.46%) |
Apr 07, 2006 | 33.19 | 33.79 | 33.08 | 33.58 | 1,264,469 | +0.46(+1.38%) |
Apr 06, 2006 | 32.98 | 33.13 | 32.78 | 33.12 | 615,685 | +0.19(+0.57%) |
Apr 05, 2006 | 32.41 | 33.01 | 32.41 | 32.93 | 764,335 | +0.52(+1.60%) |
Apr 04, 2006 | 32.44 | 32.85 | 32.41 | 32.41 | 1,283,551 | -0.03(-0.10%) |