Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.73 | 33.02 | 32.47 | 32.64 | 528,410 | -0.09(-0.27%) |
Jun 29, 2006 | 32.20 | 32.73 | 32.03 | 32.73 | 366,676 | +0.54(+1.69%) |
Jun 28, 2006 | 31.67 | 32.20 | 31.62 | 32.19 | 209,724 | +0.48(+1.51%) |
Jun 27, 2006 | 31.74 | 31.90 | 31.57 | 31.71 | 209,041 | +0.06(+0.18%) |
Jun 26, 2006 | 31.70 | 31.77 | 31.39 | 31.65 | 284,699 | +0.09(+0.30%) |
Jun 23, 2006 | 31.75 | 31.85 | 31.45 | 31.55 | 139,702 | -0.22(-0.70%) |
Jun 22, 2006 | 31.62 | 31.88 | 31.30 | 31.78 | 199,477 | +0.16(+0.50%) |
Jun 21, 2006 | 31.45 | 31.85 | 31.41 | 31.62 | 208,529 | +0.16(+0.52%) |
Jun 20, 2006 | 32.14 | 32.15 | 31.30 | 31.45 | 227,144 | -0.49(-1.54%) |
Jun 19, 2006 | 32.15 | 32.15 | 31.50 | 31.95 | 209,212 | -0.08(-0.26%) |
Jun 16, 2006 | 32.44 | 32.48 | 31.85 | 32.03 | 647,448 | -0.56(-1.72%) |
Jun 15, 2006 | 31.53 | 32.63 | 31.50 | 32.59 | 289,652 | +1.21(+3.84%) |
Jun 14, 2006 | 31.44 | 31.66 | 31.20 | 31.38 | 265,742 | -0.12(-0.37%) |
Jun 13, 2006 | 31.62 | 32.15 | 31.50 | 31.50 | 220,654 | -0.16(-0.50%) |
Jun 12, 2006 | 32.35 | 32.36 | 31.66 | 31.66 | 228,340 | -0.78(-2.42%) |
Jun 09, 2006 | 32.12 | 32.70 | 32.09 | 32.44 | 283,162 | +0.36(+1.11%) |
Jun 08, 2006 | 31.65 | 32.30 | 31.57 | 32.09 | 250,030 | +0.34(+1.07%) |
Jun 07, 2006 | 31.77 | 32.22 | 31.56 | 31.75 | 290,164 | +0.00(+0.00%) |
Jun 06, 2006 | 31.75 | 32.03 | 31.48 | 31.75 | 245,077 | +0.14(+0.44%) |
Jun 05, 2006 | 31.49 | 32.15 | 31.48 | 31.61 | 315,953 | +0.03(+0.09%) |
Jun 02, 2006 | 31.03 | 31.62 | 30.97 | 31.58 | 386,146 | +0.90(+2.92%) |
Jun 01, 2006 | 29.63 | 30.68 | 29.63 | 30.68 | 672,212 | +1.11(+3.76%) |
May 31, 2006 | 29.73 | 30.00 | 29.31 | 29.57 | 260,789 | -0.24(-0.81%) |
May 30, 2006 | 30.20 | 30.28 | 29.57 | 29.81 | 224,412 | -0.53(-1.76%) |
May 26, 2006 | 30.39 | 30.71 | 30.15 | 30.34 | 99,567 | +0.10(+0.33%) |
May 25, 2006 | 29.63 | 30.24 | 29.59 | 30.24 | 161,904 | +0.85(+2.89%) |
May 24, 2006 | 29.39 | 29.57 | 28.88 | 29.39 | 180,520 | -0.09(-0.30%) |
May 23, 2006 | 30.56 | 30.68 | 29.48 | 29.48 | 174,030 | -0.70(-2.33%) |
May 22, 2006 | 30.07 | 30.27 | 29.74 | 30.18 | 259,764 | +0.12(+0.39%) |
May 19, 2006 | 29.88 | 30.44 | 29.59 | 30.07 | 168,736 | +0.04(+0.14%) |
May 18, 2006 | 30.38 | 30.83 | 30.00 | 30.03 | 188,205 | -0.25(-0.83%) |
May 17, 2006 | 30.27 | 30.52 | 30.15 | 30.28 | 218,776 | -0.32(-1.03%) |
May 16, 2006 | 30.56 | 31.00 | 30.51 | 30.59 | 211,090 | -0.05(-0.17%) |
May 15, 2006 | 29.77 | 30.74 | 29.36 | 30.65 | 209,041 | +0.73(+2.43%) |
May 12, 2006 | 30.58 | 30.58 | 29.87 | 29.92 | 150,291 | -0.66(-2.16%) |
May 11, 2006 | 31.40 | 31.47 | 30.57 | 30.58 | 264,205 | -0.85(-2.70%) |
May 10, 2006 | 32.03 | 32.04 | 31.39 | 31.43 | 123,990 | -0.50(-1.56%) |
May 09, 2006 | 31.21 | 31.93 | 31.03 | 31.93 | 575,888 | +0.57(+1.81%) |
May 08, 2006 | 31.52 | 31.52 | 31.19 | 31.36 | 220,484 | -0.17(-0.54%) |
May 05, 2006 | 32.20 | 32.26 | 31.47 | 31.53 | 283,674 | -0.39(-1.21%) |
May 04, 2006 | 31.30 | 31.97 | 31.30 | 31.92 | 131,846 | +0.61(+1.96%) |
May 03, 2006 | 31.47 | 31.61 | 31.20 | 31.30 | 309,975 | +0.09(+0.30%) |
May 02, 2006 | 30.97 | 31.21 | 30.73 | 31.21 | 274,281 | +0.33(+1.08%) |
May 01, 2006 | 31.18 | 31.30 | 30.80 | 30.88 | 202,893 | -0.16(-0.51%) |
Apr 28, 2006 | 30.39 | 31.43 | 30.39 | 31.03 | 334,398 | +0.09(+0.28%) |
Apr 27, 2006 | 30.39 | 31.38 | 30.28 | 30.95 | 386,487 | +0.42(+1.36%) |
Apr 26, 2006 | 30.74 | 30.74 | 30.30 | 30.53 | 568,032 | -0.12(-0.40%) |
Apr 25, 2006 | 31.00 | 31.00 | 30.27 | 30.65 | 525,507 | -0.34(-1.10%) |
Apr 24, 2006 | 31.68 | 31.68 | 30.95 | 30.99 | 303,315 | -0.63(-1.98%) |
Apr 21, 2006 | 32.08 | 32.08 | 31.51 | 31.62 | 246,955 | -0.16(-0.52%) |
Apr 20, 2006 | 31.79 | 31.96 | 31.43 | 31.78 | 193,500 | -0.01(-0.04%) |
Apr 19, 2006 | 31.74 | 31.86 | 31.00 | 31.79 | 756,921 | +1.73(+5.75%) |
Apr 18, 2006 | 29.65 | 30.35 | 29.65 | 30.07 | 165,662 | +0.20(+0.67%) |
Apr 17, 2006 | 30.42 | 30.42 | 29.74 | 29.87 | 200,843 | -0.56(-1.85%) |
Apr 13, 2006 | 30.72 | 30.69 | 30.19 | 30.43 | 232,780 | -0.29(-0.95%) |
Apr 12, 2006 | 29.97 | 30.92 | 29.97 | 30.72 | 553,003 | +0.19(+0.63%) |
Apr 11, 2006 | 30.58 | 30.81 | 30.49 | 30.53 | 322,784 | -0.03(-0.10%) |
Apr 10, 2006 | 30.45 | 30.74 | 30.27 | 30.56 | 657,353 | +0.57(+1.89%) |
Apr 07, 2006 | 30.71 | 30.85 | 29.96 | 29.99 | 198,623 | -0.81(-2.62%) |
Apr 06, 2006 | 31.03 | 31.06 | 30.55 | 30.80 | 344,303 | -0.36(-1.16%) |
Apr 05, 2006 | 31.07 | 31.33 | 30.92 | 31.16 | 210,066 | +0.19(+0.62%) |
Apr 04, 2006 | 30.84 | 31.27 | 30.67 | 30.97 | 221,167 | +0.02(+0.06%) |