Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 26.45 | 26.57 | 26.24 | 26.37 | 509,540 | +0.08(+0.32%) |
Jun 29, 2006 | 25.54 | 26.28 | 25.49 | 26.28 | 542,540 | +0.91(+3.58%) |
Jun 28, 2006 | 25.05 | 25.38 | 25.02 | 25.38 | 474,369 | +0.77(+3.15%) |
Jun 27, 2006 | 24.86 | 25.01 | 24.59 | 24.60 | 564,250 | -0.23(-0.91%) |
Jun 26, 2006 | 24.76 | 24.91 | 24.57 | 24.83 | 774,623 | -0.04(-0.17%) |
Jun 23, 2006 | 24.57 | 24.92 | 24.55 | 24.87 | 559,257 | +0.47(+1.94%) |
Jun 22, 2006 | 24.61 | 24.67 | 24.20 | 24.39 | 504,764 | -0.29(-1.19%) |
Jun 21, 2006 | 24.19 | 24.90 | 24.19 | 24.69 | 604,414 | +0.94(+3.98%) |
Jun 20, 2006 | 23.62 | 24.02 | 23.50 | 23.74 | 556,434 | +0.11(+0.47%) |
Jun 19, 2006 | 24.34 | 24.35 | 23.53 | 23.63 | 634,808 | -0.80(-3.28%) |
Jun 16, 2006 | 24.73 | 24.85 | 23.89 | 24.44 | 898,154 | +0.21(+0.86%) |
Jun 15, 2006 | 23.45 | 24.23 | 23.45 | 24.23 | 1,084,863 | +1.32(+5.75%) |
Jun 14, 2006 | 22.25 | 23.01 | 22.25 | 22.91 | 1,013,870 | +1.08(+4.94%) |
Jun 13, 2006 | 22.11 | 22.41 | 21.72 | 21.83 | 929,851 | -0.65(-2.89%) |
Jun 12, 2006 | 23.03 | 23.20 | 22.45 | 22.48 | 940,489 | -0.66(-2.87%) |
Jun 09, 2006 | 23.49 | 23.75 | 23.14 | 23.15 | 781,136 | -1.11(-4.59%) |
Jun 08, 2006 | 23.95 | 24.31 | 23.12 | 24.26 | 991,509 | -0.41(-1.64%) |
Jun 07, 2006 | 25.33 | 25.37 | 24.58 | 24.67 | 1,135,231 | -1.16(-4.49%) |
Jun 06, 2006 | 25.83 | 25.83 | 25.83 | 25.83 | 651 | +0.00(+0.00%) |
Jun 05, 2006 | 26.58 | 26.60 | 25.77 | 25.83 | 649,571 | -0.23(-0.88%) |
Jun 02, 2006 | 25.96 | 26.20 | 25.84 | 26.06 | 1,351,248 | -0.70(-2.63%) |
Jun 01, 2006 | 26.28 | 26.77 | 26.13 | 26.76 | 1,010,397 | -1.06(-3.81%) |
May 31, 2006 | 27.18 | 27.82 | 27.08 | 27.82 | 478,277 | +0.90(+3.34%) |
May 30, 2006 | 27.61 | 27.61 | 26.85 | 26.92 | 548,184 | -0.73(-2.65%) |
May 26, 2006 | 27.27 | 27.69 | 27.18 | 27.66 | 1,008,660 | -0.05(-0.18%) |
May 25, 2006 | 26.89 | 27.82 | 27.13 | 27.71 | 968,713 | +0.36(+1.31%) |
May 24, 2006 | 27.87 | 28.04 | 26.65 | 27.35 | 1,274,828 | -1.53(-5.30%) |
May 23, 2006 | 28.21 | 29.33 | 28.21 | 28.88 | 1,062,501 | +2.32(+8.74%) |
May 22, 2006 | 26.88 | 26.95 | 26.30 | 26.55 | 1,033,192 | -2.07(-7.24%) |
May 19, 2006 | 28.32 | 28.73 | 27.68 | 28.63 | 613,315 | +0.66(+2.37%) |
May 18, 2006 | 28.60 | 28.71 | 27.96 | 27.96 | 604,848 | -0.55(-1.94%) |
May 17, 2006 | 29.48 | 29.62 | 28.38 | 28.52 | 551,441 | -0.92(-3.11%) |
May 16, 2006 | 29.18 | 29.70 | 29.11 | 29.43 | 487,178 | -0.28(-0.93%) |
May 15, 2006 | 29.80 | 30.86 | 28.60 | 29.71 | 1,208,612 | -1.39(-4.47%) |
May 12, 2006 | 31.33 | 31.78 | 31.09 | 31.10 | 586,829 | +0.64(+2.12%) |
May 11, 2006 | 31.05 | 31.10 | 30.42 | 30.46 | 540,369 | -0.78(-2.51%) |
May 10, 2006 | 31.23 | 31.28 | 30.86 | 31.24 | 441,804 | -0.36(-1.14%) |
May 09, 2006 | 31.39 | 31.82 | 31.34 | 31.60 | 468,508 | +0.23(+0.73%) |
May 08, 2006 | 32.24 | 32.24 | 31.23 | 31.37 | 979,351 | -0.05(-0.15%) |
May 05, 2006 | 31.09 | 31.41 | 31.07 | 31.41 | 251,839 | +0.41(+1.34%) |
May 04, 2006 | 30.54 | 31.09 | 30.54 | 31.00 | 447,232 | +0.51(+1.66%) |
May 03, 2006 | 30.86 | 30.98 | 30.30 | 30.49 | 478,494 | -0.08(-0.27%) |
May 02, 2006 | 30.12 | 30.58 | 30.06 | 30.58 | 424,870 | +1.00(+3.40%) |
May 01, 2006 | 29.71 | 30.05 | 29.53 | 29.57 | 472,633 | -0.05(-0.16%) |
Apr 28, 2006 | 29.29 | 29.82 | 29.27 | 29.62 | 551,658 | +0.37(+1.26%) |
Apr 27, 2006 | 29.40 | 29.46 | 28.88 | 29.25 | 867,760 | -0.79(-2.64%) |
Apr 26, 2006 | 30.15 | 30.82 | 29.99 | 30.04 | 686,262 | -0.06(-0.20%) |
Apr 25, 2006 | 30.40 | 30.93 | 30.10 | 30.10 | 821,083 | -1.28(-4.08%) |
Apr 24, 2006 | 32.20 | 32.21 | 31.28 | 31.38 | 972,838 | -1.76(-5.30%) |
Apr 21, 2006 | 32.31 | 33.15 | 32.24 | 33.14 | 1,120,468 | +2.21(+7.13%) |
Apr 20, 2006 | 31.51 | 31.54 | 30.67 | 30.93 | 653,479 | +0.07(+0.24%) |
Apr 19, 2006 | 30.01 | 30.96 | 29.84 | 30.86 | 1,317,380 | +1.03(+3.44%) |
Apr 18, 2006 | 28.94 | 29.87 | 28.93 | 29.83 | 753,998 | +1.21(+4.22%) |
Apr 17, 2006 | 27.87 | 28.69 | 27.87 | 28.62 | 801,109 | +0.94(+3.39%) |
Apr 13, 2006 | 27.77 | 27.77 | 27.60 | 27.68 | 425,521 | -0.09(-0.33%) |
Apr 12, 2006 | 27.91 | 27.96 | 27.65 | 27.77 | 429,646 | +0.10(+0.37%) |
Apr 11, 2006 | 28.28 | 28.37 | 27.64 | 27.67 | 460,041 | -0.67(-2.37%) |
Apr 10, 2006 | 28.26 | 28.42 | 28.24 | 28.35 | 509,106 | +0.39(+1.40%) |
Apr 07, 2006 | 28.30 | 28.32 | 27.92 | 27.95 | 505,198 | -0.41(-1.46%) |
Apr 06, 2006 | 28.44 | 28.49 | 28.10 | 28.37 | 590,302 | +0.55(+1.97%) |
Apr 05, 2006 | 27.84 | 27.91 | 27.66 | 27.82 | 853,648 | -0.02(-0.08%) |
Apr 04, 2006 | 27.89 | 28.08 | 27.68 | 27.84 | 357,351 | +0.04(+0.13%) |