Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.20 | 29.24 | 28.38 | 28.66 | 474,400 | -0.33(-1.15%) |
Jun 29, 2006 | 27.91 | 29.01 | 27.89 | 28.99 | 482,400 | +1.30(+4.69%) |
Jun 28, 2006 | 27.45 | 27.71 | 27.13 | 27.69 | 456,000 | +0.22(+0.79%) |
Jun 27, 2006 | 27.90 | 28.03 | 27.35 | 27.47 | 418,300 | -0.66(-2.35%) |
Jun 26, 2006 | 28.05 | 28.40 | 27.86 | 28.13 | 417,400 | -0.13(-0.46%) |
Jun 23, 2006 | 28.13 | 28.63 | 27.92 | 28.26 | 233,100 | +0.05(+0.19%) |
Jun 22, 2006 | 28.50 | 28.50 | 27.96 | 28.21 | 471,800 | -0.31(-1.09%) |
Jun 21, 2006 | 28.01 | 28.97 | 27.78 | 28.52 | 454,600 | +0.51(+1.83%) |
Jun 20, 2006 | 27.58 | 28.25 | 27.27 | 28.01 | 654,500 | +0.42(+1.52%) |
Jun 19, 2006 | 27.88 | 27.94 | 27.37 | 27.59 | 545,300 | -0.67(-2.38%) |
Jun 16, 2006 | 28.45 | 28.51 | 28.00 | 28.26 | 684,100 | -0.23(-0.81%) |
Jun 15, 2006 | 28.00 | 28.52 | 27.66 | 28.49 | 1,275,700 | +1.26(+4.61%) |
Jun 14, 2006 | 27.03 | 27.55 | 26.95 | 27.23 | 1,050,800 | +0.57(+2.12%) |
Jun 13, 2006 | 26.34 | 26.93 | 26.28 | 26.67 | 977,300 | +0.27(+1.04%) |
Jun 12, 2006 | 27.71 | 27.80 | 26.38 | 26.39 | 1,190,400 | -1.31(-4.73%) |
Jun 09, 2006 | 28.08 | 28.33 | 27.40 | 27.70 | 724,300 | -0.21(-0.75%) |
Jun 08, 2006 | 27.32 | 28.05 | 27.07 | 27.91 | 1,403,300 | -0.19(-0.66%) |
Jun 07, 2006 | 28.18 | 28.86 | 28.01 | 28.10 | 917,400 | -0.08(-0.28%) |
Jun 06, 2006 | 28.61 | 28.78 | 27.90 | 28.18 | 908,200 | -0.38(-1.32%) |
Jun 05, 2006 | 29.99 | 30.07 | 28.48 | 28.56 | 1,064,400 | -1.44(-4.80%) |
Jun 02, 2006 | 30.50 | 30.61 | 29.89 | 30.00 | 508,500 | -0.37(-1.22%) |
Jun 01, 2006 | 30.05 | 30.52 | 29.58 | 30.37 | 646,100 | -0.07(-0.22%) |
May 31, 2006 | 30.18 | 30.73 | 29.79 | 30.43 | 771,000 | +0.32(+1.05%) |
May 30, 2006 | 31.12 | 31.20 | 29.88 | 30.12 | 471,800 | -0.69(-2.25%) |
May 26, 2006 | 30.27 | 31.04 | 30.08 | 30.81 | 941,700 | +0.68(+2.25%) |
May 25, 2006 | 30.42 | 30.82 | 30.02 | 30.13 | 809,900 | +0.05(+0.15%) |
May 24, 2006 | 30.83 | 30.94 | 28.84 | 30.09 | 1,258,000 | -0.68(-2.22%) |
May 23, 2006 | 30.33 | 31.50 | 30.27 | 30.77 | 781,000 | +0.14(+0.47%) |
May 22, 2006 | 30.33 | 30.76 | 29.55 | 30.63 | 957,000 | -0.20(-0.65%) |
May 19, 2006 | 30.92 | 31.41 | 30.51 | 30.83 | 769,900 | -0.27(-0.87%) |
May 18, 2006 | 31.95 | 32.00 | 31.07 | 31.10 | 728,500 | -0.32(-1.01%) |
May 17, 2006 | 32.22 | 32.35 | 31.24 | 31.41 | 643,800 | -0.81(-2.51%) |
May 16, 2006 | 32.16 | 32.45 | 31.95 | 32.22 | 606,700 | -0.02(-0.05%) |
May 15, 2006 | 32.08 | 32.81 | 31.88 | 32.24 | 1,139,600 | -0.66(-2.00%) |
May 12, 2006 | 33.33 | 33.34 | 32.38 | 32.90 | 1,032,400 | -0.84(-2.49%) |
May 11, 2006 | 34.00 | 34.67 | 33.53 | 33.74 | 1,271,400 | -0.98(-2.83%) |
May 10, 2006 | 35.00 | 35.34 | 34.02 | 34.72 | 603,600 | -0.63(-1.77%) |
May 09, 2006 | 34.52 | 35.47 | 34.44 | 35.35 | 522,000 | +0.74(+2.15%) |
May 08, 2006 | 35.09 | 35.10 | 34.36 | 34.60 | 574,500 | -0.49(-1.39%) |
May 05, 2006 | 34.70 | 35.16 | 34.62 | 35.09 | 705,400 | +0.62(+1.81%) |
May 04, 2006 | 33.38 | 34.92 | 33.38 | 34.47 | 1,359,800 | +0.80(+2.37%) |
May 03, 2006 | 33.76 | 33.76 | 33.24 | 33.67 | 1,077,200 | +0.19(+0.57%) |
May 02, 2006 | 31.87 | 33.63 | 31.58 | 33.48 | 1,510,000 | +1.82(+5.74%) |
May 01, 2006 | 31.94 | 31.94 | 31.23 | 31.66 | 807,900 | +0.10(+0.33%) |
Apr 28, 2006 | 32.20 | 32.44 | 31.47 | 31.56 | 1,289,000 | -0.70(-2.17%) |
Apr 27, 2006 | 30.72 | 33.60 | 30.50 | 32.26 | 2,282,800 | +1.58(+5.16%) |
Apr 26, 2006 | 30.67 | 30.91 | 29.92 | 30.68 | 1,773,900 | -0.32(-1.04%) |
Apr 25, 2006 | 30.36 | 31.03 | 30.27 | 31.00 | 789,000 | +0.60(+1.97%) |
Apr 24, 2006 | 30.64 | 30.66 | 30.10 | 30.40 | 646,300 | -0.27(-0.88%) |
Apr 21, 2006 | 30.60 | 30.73 | 30.46 | 30.67 | 746,800 | +0.09(+0.31%) |
Apr 20, 2006 | 30.65 | 30.67 | 30.20 | 30.58 | 731,800 | -0.07(-0.24%) |
Apr 19, 2006 | 29.92 | 30.77 | 29.69 | 30.65 | 975,900 | +0.66(+2.20%) |
Apr 18, 2006 | 29.28 | 30.19 | 29.11 | 29.99 | 994,700 | +1.04(+3.58%) |
Apr 17, 2006 | 29.44 | 29.74 | 28.77 | 28.95 | 857,700 | -0.43(-1.47%) |
Apr 13, 2006 | 29.87 | 29.89 | 29.22 | 29.39 | 870,700 | -0.49(-1.63%) |
Apr 12, 2006 | 30.21 | 30.22 | 29.41 | 29.87 | 946,100 | -0.34(-1.11%) |
Apr 11, 2006 | 30.58 | 30.58 | 29.83 | 30.21 | 774,000 | -0.38(-1.25%) |
Apr 10, 2006 | 30.31 | 30.90 | 30.30 | 30.59 | 1,172,700 | -0.08(-0.27%) |
Apr 07, 2006 | 31.07 | 31.27 | 30.61 | 30.68 | 696,400 | -0.33(-1.05%) |
Apr 06, 2006 | 30.67 | 31.37 | 30.44 | 31.00 | 591,800 | +0.19(+0.62%) |
Apr 05, 2006 | 29.50 | 30.99 | 29.45 | 30.81 | 1,091,700 | +1.32(+4.48%) |
Apr 04, 2006 | 29.53 | 29.98 | 29.32 | 29.49 | 601,600 | -0.48(-1.60%) |