Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.28 | 27.34 | 27.15 | 27.19 | 230,925 | -0.04(-0.14%) |
Jun 29, 2006 | 26.74 | 27.24 | 26.71 | 27.23 | 177,705 | +0.70(+2.64%) |
Jun 28, 2006 | 26.53 | 26.55 | 26.36 | 26.53 | 37,231 | +0.04(+0.15%) |
Jun 27, 2006 | 26.82 | 26.86 | 26.46 | 26.49 | 38,373 | -0.33(-1.22%) |
Jun 26, 2006 | 26.68 | 26.82 | 26.62 | 26.82 | 106,897 | +0.14(+0.51%) |
Jun 23, 2006 | 26.53 | 26.84 | 26.52 | 26.68 | 90,451 | +0.04(+0.15%) |
Jun 22, 2006 | 26.68 | 26.68 | 26.51 | 26.64 | 99,816 | -0.15(-0.56%) |
Jun 21, 2006 | 26.53 | 26.89 | 26.53 | 26.79 | 64,640 | +0.35(+1.32%) |
Jun 20, 2006 | 26.49 | 26.60 | 26.39 | 26.44 | 58,702 | -0.02(-0.07%) |
Jun 19, 2006 | 26.75 | 26.81 | 26.35 | 26.46 | 45,682 | -0.28(-1.03%) |
Jun 16, 2006 | 26.79 | 26.79 | 26.61 | 26.73 | 68,067 | -0.07(-0.28%) |
Jun 15, 2006 | 26.33 | 26.86 | 26.30 | 26.81 | 197,577 | +0.64(+2.46%) |
Jun 14, 2006 | 25.86 | 26.17 | 25.86 | 26.16 | 134,535 | +0.27(+1.03%) |
Jun 13, 2006 | 25.99 | 26.29 | 25.90 | 25.90 | 171,538 | -0.20(-0.76%) |
Jun 12, 2006 | 26.57 | 26.61 | 26.09 | 26.09 | 51,621 | -0.47(-1.78%) |
Jun 09, 2006 | 26.77 | 26.89 | 26.55 | 26.57 | 50,479 | -0.14(-0.52%) |
Jun 08, 2006 | 26.65 | 26.77 | 26.09 | 26.71 | 152,123 | -0.15(-0.57%) |
Jun 07, 2006 | 27.10 | 27.26 | 26.84 | 26.86 | 127,226 | -0.21(-0.79%) |
Jun 06, 2006 | 27.28 | 27.28 | 26.84 | 27.07 | 128,139 | -0.14(-0.50%) |
Jun 05, 2006 | 27.72 | 27.72 | 27.16 | 27.21 | 179,076 | -0.57(-2.06%) |
Jun 02, 2006 | 27.93 | 27.93 | 27.64 | 27.78 | 72,407 | -0.01(-0.03%) |
Jun 01, 2006 | 27.46 | 27.79 | 27.45 | 27.79 | 111,694 | +0.38(+1.37%) |
May 31, 2006 | 27.21 | 27.42 | 27.21 | 27.42 | 187,527 | +0.26(+0.95%) |
May 30, 2006 | 27.56 | 27.56 | 27.16 | 27.16 | 51,849 | -0.45(-1.62%) |
May 26, 2006 | 27.59 | 27.61 | 27.48 | 27.60 | 43,170 | +0.15(+0.56%) |
May 25, 2006 | 27.40 | 27.45 | 27.26 | 27.45 | 75,147 | +0.19(+0.69%) |
May 24, 2006 | 27.24 | 27.36 | 26.89 | 27.26 | 95,248 | -0.04(-0.16%) |
May 23, 2006 | 27.56 | 27.67 | 27.27 | 27.31 | 161,259 | -0.07(-0.26%) |
May 22, 2006 | 27.29 | 27.47 | 27.13 | 27.38 | 121,059 | -0.12(-0.45%) |
May 19, 2006 | 27.40 | 27.58 | 27.25 | 27.50 | 72,635 | +0.10(+0.37%) |
May 18, 2006 | 27.73 | 27.74 | 27.37 | 27.40 | 77,432 | -0.20(-0.73%) |
May 17, 2006 | 27.99 | 28.09 | 27.56 | 27.60 | 243,488 | -0.59(-2.10%) |
May 16, 2006 | 28.36 | 28.37 | 28.13 | 28.19 | 81,543 | -0.05(-0.19%) |
May 15, 2006 | 28.08 | 28.25 | 27.96 | 28.24 | 134,992 | -0.04(-0.14%) |
May 12, 2006 | 28.54 | 28.58 | 28.25 | 28.28 | 190,725 | -0.46(-1.61%) |
May 11, 2006 | 29.00 | 29.00 | 28.65 | 28.75 | 121,059 | -0.26(-0.89%) |
May 10, 2006 | 29.02 | 29.08 | 28.93 | 29.00 | 232,753 | -0.04(-0.14%) |
May 09, 2006 | 28.99 | 29.04 | 28.96 | 29.04 | 99,816 | +0.04(+0.12%) |
May 08, 2006 | 29.08 | 29.08 | 28.96 | 29.01 | 86,340 | +0.00(+0.00%) |
May 05, 2006 | 28.89 | 29.06 | 28.87 | 29.01 | 74,462 | +0.32(+1.10%) |
May 04, 2006 | 28.59 | 28.77 | 28.58 | 28.69 | 122,886 | +0.27(+0.94%) |
May 03, 2006 | 28.40 | 28.47 | 28.33 | 28.43 | 131,109 | +0.02(+0.06%) |
May 02, 2006 | 28.25 | 28.41 | 28.19 | 28.41 | 79,031 | +0.21(+0.76%) |
May 01, 2006 | 28.19 | 28.36 | 28.19 | 28.19 | 120,145 | +0.04(+0.16%) |
Apr 28, 2006 | 28.26 | 28.28 | 28.12 | 28.15 | 41,342 | -0.08(-0.28%) |
Apr 27, 2006 | 28.04 | 28.41 | 28.02 | 28.23 | 42,256 | -0.07(-0.23%) |
Apr 26, 2006 | 28.28 | 28.45 | 28.23 | 28.30 | 62,356 | +0.11(+0.37%) |
Apr 25, 2006 | 28.35 | 28.37 | 28.15 | 28.19 | 92,507 | -0.25(-0.89%) |
Apr 24, 2006 | 28.45 | 28.46 | 28.33 | 28.44 | 50,936 | +0.00(+0.00%) |
Apr 21, 2006 | 28.51 | 28.62 | 28.33 | 28.44 | 51,164 | +0.01(+0.03%) |
Apr 20, 2006 | 28.33 | 28.53 | 28.33 | 28.44 | 194,151 | +0.14(+0.51%) |
Apr 19, 2006 | 28.18 | 28.34 | 28.14 | 28.29 | 97,304 | +0.16(+0.56%) |
Apr 18, 2006 | 27.58 | 28.19 | 27.58 | 28.13 | 38,601 | +0.60(+2.19%) |
Apr 17, 2006 | 27.67 | 27.72 | 27.40 | 27.53 | 46,824 | -0.09(-0.32%) |
Apr 13, 2006 | 27.76 | 27.75 | 27.57 | 27.62 | 25,582 | -0.14(-0.50%) |
Apr 12, 2006 | 27.58 | 27.76 | 27.56 | 27.76 | 29,693 | +0.27(+0.97%) |
Apr 11, 2006 | 27.76 | 27.76 | 27.42 | 27.49 | 51,621 | -0.19(-0.70%) |
Apr 10, 2006 | 27.79 | 27.79 | 27.59 | 27.68 | 127,226 | -0.04(-0.16%) |
Apr 07, 2006 | 27.95 | 28.11 | 27.68 | 27.73 | 40,200 | -0.21(-0.75%) |
Apr 06, 2006 | 27.96 | 28.00 | 27.82 | 27.94 | 24,440 | -0.02(-0.08%) |
Apr 05, 2006 | 27.92 | 27.98 | 27.75 | 27.96 | 79,031 | +0.05(+0.19%) |
Apr 04, 2006 | 27.70 | 27.93 | 27.68 | 27.91 | 35,175 | +0.18(+0.65%) |