Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.26 | 32.94 | 31.99 | 32.83 | 436,910 | +0.68(+2.12%) |
Jun 29, 2006 | 30.67 | 32.26 | 30.51 | 32.15 | 452,705 | +1.64(+5.39%) |
Jun 28, 2006 | 30.67 | 30.70 | 30.35 | 30.50 | 282,482 | -0.11(-0.35%) |
Jun 27, 2006 | 30.14 | 31.12 | 30.13 | 30.61 | 558,336 | +0.53(+1.77%) |
Jun 26, 2006 | 29.75 | 30.09 | 29.43 | 30.08 | 432,397 | +0.36(+1.22%) |
Jun 23, 2006 | 29.88 | 29.88 | 29.43 | 29.72 | 329,304 | -0.22(-0.73%) |
Jun 22, 2006 | 30.45 | 30.70 | 29.71 | 29.94 | 303,778 | -0.51(-1.68%) |
Jun 21, 2006 | 29.60 | 30.58 | 28.98 | 30.45 | 337,484 | +0.79(+2.65%) |
Jun 20, 2006 | 29.99 | 30.01 | 29.54 | 29.66 | 243,558 | -0.28(-0.92%) |
Jun 19, 2006 | 30.77 | 30.77 | 29.75 | 29.94 | 375,985 | -0.45(-1.47%) |
Jun 16, 2006 | 30.19 | 30.54 | 30.03 | 30.38 | 915,424 | +0.11(+0.37%) |
Jun 15, 2006 | 29.57 | 30.36 | 29.57 | 30.27 | 381,344 | +0.84(+2.84%) |
Jun 14, 2006 | 29.49 | 29.75 | 29.15 | 29.43 | 395,306 | -0.02(-0.07%) |
Jun 13, 2006 | 29.60 | 30.06 | 29.33 | 29.45 | 538,451 | -0.01(-0.05%) |
Jun 12, 2006 | 30.31 | 30.42 | 29.40 | 29.47 | 476,398 | -0.84(-2.78%) |
Jun 09, 2006 | 30.37 | 30.77 | 30.11 | 30.31 | 308,573 | -0.06(-0.19%) |
Jun 08, 2006 | 30.39 | 30.56 | 29.80 | 30.37 | 419,563 | -0.20(-0.65%) |
Jun 07, 2006 | 30.53 | 31.18 | 30.28 | 30.57 | 354,830 | +0.04(+0.12%) |
Jun 06, 2006 | 30.48 | 30.79 | 29.92 | 30.53 | 381,767 | +0.18(+0.61%) |
Jun 05, 2006 | 30.22 | 31.08 | 30.14 | 30.35 | 390,088 | -0.01(-0.05%) |
Jun 02, 2006 | 30.06 | 30.58 | 29.92 | 30.36 | 318,022 | +0.44(+1.47%) |
Jun 01, 2006 | 29.45 | 30.03 | 29.45 | 29.92 | 340,022 | +0.48(+1.61%) |
May 31, 2006 | 29.87 | 29.92 | 29.01 | 29.45 | 308,291 | -0.28(-0.93%) |
May 30, 2006 | 30.09 | 30.19 | 29.72 | 29.72 | 375,139 | -0.40(-1.34%) |
May 26, 2006 | 30.14 | 30.49 | 30.01 | 30.13 | 134,965 | +0.06(+0.19%) |
May 25, 2006 | 29.43 | 30.11 | 29.42 | 30.07 | 209,147 | +0.78(+2.66%) |
May 24, 2006 | 29.49 | 29.69 | 28.80 | 29.29 | 419,845 | -0.25(-0.84%) |
May 23, 2006 | 29.86 | 30.06 | 29.48 | 29.54 | 404,332 | -0.14(-0.48%) |
May 22, 2006 | 29.60 | 29.88 | 29.00 | 29.68 | 232,417 | -0.10(-0.33%) |
May 19, 2006 | 29.75 | 30.17 | 29.36 | 29.78 | 340,445 | +0.03(+0.10%) |
May 18, 2006 | 30.31 | 30.71 | 29.74 | 29.75 | 645,634 | -0.46(-1.53%) |
May 17, 2006 | 30.21 | 30.48 | 29.99 | 30.21 | 321,829 | -0.33(-1.09%) |
May 16, 2006 | 30.75 | 31.01 | 30.54 | 30.55 | 214,506 | -0.24(-0.78%) |
May 15, 2006 | 30.33 | 31.13 | 29.46 | 30.79 | 483,026 | +0.28(+0.93%) |
May 12, 2006 | 31.69 | 31.69 | 30.43 | 30.50 | 579,632 | -1.23(-3.87%) |
May 11, 2006 | 32.11 | 32.33 | 31.46 | 31.73 | 600,927 | -0.46(-1.43%) |
May 10, 2006 | 31.98 | 32.42 | 31.95 | 32.19 | 416,037 | +0.16(+0.49%) |
May 09, 2006 | 31.91 | 32.21 | 31.84 | 32.04 | 356,523 | +0.13(+0.40%) |
May 08, 2006 | 31.06 | 31.91 | 30.99 | 31.91 | 287,982 | +0.54(+1.72%) |
May 05, 2006 | 31.06 | 31.62 | 31.04 | 31.37 | 474,283 | +0.40(+1.31%) |
May 04, 2006 | 31.15 | 31.19 | 30.80 | 30.97 | 177,415 | -0.11(-0.36%) |
May 03, 2006 | 30.72 | 31.14 | 30.04 | 31.08 | 452,141 | +0.36(+1.18%) |
May 02, 2006 | 31.09 | 31.09 | 30.38 | 30.72 | 370,344 | -0.38(-1.23%) |
May 01, 2006 | 31.02 | 31.20 | 30.77 | 31.10 | 657,903 | +0.09(+0.30%) |
Apr 28, 2006 | 30.70 | 31.12 | 30.62 | 31.01 | 282,764 | +0.16(+0.53%) |
Apr 27, 2006 | 30.41 | 31.18 | 30.39 | 30.84 | 247,789 | +0.21(+0.69%) |
Apr 26, 2006 | 31.03 | 31.06 | 30.32 | 30.63 | 285,585 | -0.22(-0.71%) |
Apr 25, 2006 | 30.92 | 30.92 | 30.28 | 30.85 | 301,380 | -0.07(-0.23%) |
Apr 24, 2006 | 31.27 | 31.28 | 30.87 | 30.92 | 244,122 | -0.45(-1.45%) |
Apr 21, 2006 | 31.13 | 31.43 | 30.56 | 31.38 | 878,333 | +0.64(+2.08%) |
Apr 20, 2006 | 30.45 | 31.81 | 30.45 | 30.74 | 832,216 | +0.87(+2.90%) |
Apr 19, 2006 | 29.54 | 30.05 | 29.54 | 29.87 | 222,827 | +0.38(+1.27%) |
Apr 18, 2006 | 29.28 | 29.62 | 29.26 | 29.50 | 469,347 | +0.27(+0.92%) |
Apr 17, 2006 | 29.25 | 29.50 | 29.11 | 29.23 | 261,046 | -0.11(-0.36%) |
Apr 13, 2006 | 29.43 | 29.60 | 28.97 | 29.33 | 306,457 | -0.09(-0.31%) |
Apr 12, 2006 | 29.36 | 29.64 | 29.28 | 29.43 | 306,034 | +0.00(+0.00%) |
Apr 11, 2006 | 28.89 | 29.66 | 28.82 | 29.43 | 423,935 | +0.47(+1.62%) |
Apr 10, 2006 | 28.93 | 29.26 | 28.58 | 28.96 | 270,354 | +0.00(+0.00%) |
Apr 07, 2006 | 29.80 | 29.92 | 28.96 | 28.96 | 265,841 | -0.89(-2.99%) |
Apr 06, 2006 | 29.46 | 29.85 | 29.30 | 29.85 | 457,077 | +0.23(+0.79%) |
Apr 05, 2006 | 29.29 | 29.64 | 29.23 | 29.62 | 320,137 | +0.30(+1.02%) |
Apr 04, 2006 | 28.98 | 29.32 | 28.65 | 29.32 | 490,219 | +0.26(+0.90%) |