Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.71 | 29.84 | 29.52 | 29.79 | 150,160 | +0.43(+1.46%) |
Jun 29, 2006 | 28.46 | 29.41 | 28.46 | 29.37 | 162,687 | +1.10(+3.89%) |
Jun 28, 2006 | 28.16 | 28.27 | 28.06 | 28.27 | 107,883 | +0.29(+1.03%) |
Jun 27, 2006 | 28.51 | 28.52 | 27.96 | 27.98 | 78,290 | -0.54(-1.90%) |
Jun 26, 2006 | 28.34 | 28.53 | 28.26 | 28.52 | 17,537 | +0.11(+0.40%) |
Jun 23, 2006 | 28.22 | 28.46 | 28.19 | 28.41 | 25,052 | -0.07(-0.25%) |
Jun 22, 2006 | 28.43 | 28.56 | 28.29 | 28.48 | 35,700 | -0.22(-0.76%) |
Jun 21, 2006 | 28.20 | 28.75 | 28.18 | 28.69 | 54,176 | +0.51(+1.81%) |
Jun 20, 2006 | 27.95 | 28.30 | 27.95 | 28.18 | 24,269 | +0.35(+1.26%) |
Jun 19, 2006 | 28.26 | 28.26 | 27.82 | 27.83 | 93,321 | -0.23(-0.82%) |
Jun 16, 2006 | 28.07 | 28.13 | 27.86 | 28.06 | 228,920 | -0.84(-2.92%) |
Jun 15, 2006 | 28.44 | 29.06 | 28.44 | 28.91 | 1,046,740 | +0.89(+3.17%) |
Jun 14, 2006 | 28.02 | 28.20 | 27.74 | 28.02 | 732,640 | +0.48(+1.74%) |
Jun 13, 2006 | 27.96 | 28.10 | 27.49 | 27.54 | 972,051 | -0.68(-2.40%) |
Jun 12, 2006 | 28.75 | 28.83 | 28.22 | 28.22 | 212,792 | -0.47(-1.63%) |
Jun 09, 2006 | 28.92 | 29.08 | 28.64 | 28.68 | 109,449 | -0.13(-0.44%) |
Jun 08, 2006 | 28.84 | 28.93 | 28.30 | 28.81 | 176,779 | -0.49(-1.66%) |
Jun 07, 2006 | 29.52 | 29.80 | 29.29 | 29.29 | 312,064 | -0.30(-1.01%) |
Jun 06, 2006 | 29.68 | 29.73 | 29.34 | 29.59 | 53,237 | -0.28(-0.94%) |
Jun 05, 2006 | 30.44 | 30.44 | 29.82 | 29.88 | 58,247 | -0.73(-2.38%) |
Jun 02, 2006 | 30.81 | 30.81 | 30.40 | 30.60 | 143,584 | +0.13(+0.42%) |
Jun 01, 2006 | 29.83 | 30.48 | 29.83 | 30.48 | 26,618 | +0.33(+1.08%) |
May 31, 2006 | 30.18 | 30.30 | 30.03 | 30.15 | 188,366 | +0.31(+1.05%) |
May 30, 2006 | 30.31 | 30.31 | 29.83 | 29.84 | 235,340 | -0.66(-2.18%) |
May 26, 2006 | 30.47 | 30.50 | 30.24 | 30.50 | 152,352 | +0.19(+0.61%) |
May 25, 2006 | 29.95 | 30.32 | 29.90 | 30.32 | 44,938 | +0.65(+2.20%) |
May 24, 2006 | 29.74 | 29.82 | 29.21 | 29.67 | 474,438 | -0.08(-0.26%) |
May 23, 2006 | 29.93 | 30.31 | 29.74 | 29.74 | 152,039 | +0.09(+0.30%) |
May 22, 2006 | 29.54 | 29.77 | 29.30 | 29.65 | 206,059 | -0.30(-1.00%) |
May 19, 2006 | 29.82 | 30.02 | 29.71 | 29.95 | 25,992 | +0.26(+0.88%) |
May 18, 2006 | 29.97 | 30.21 | 29.69 | 29.69 | 1,944,886 | +0.05(+0.17%) |
May 17, 2006 | 30.67 | 30.71 | 29.58 | 29.64 | 2,627,108 | -1.26(-4.07%) |
May 16, 2006 | 31.07 | 31.07 | 30.76 | 30.90 | 60,126 | +0.16(+0.52%) |
May 15, 2006 | 30.76 | 30.93 | 30.54 | 30.74 | 172,708 | -0.30(-0.97%) |
May 12, 2006 | 31.43 | 31.52 | 31.01 | 31.04 | 283,880 | -0.54(-1.72%) |
May 11, 2006 | 31.88 | 31.91 | 31.53 | 31.58 | 218,273 | -0.31(-0.96%) |
May 10, 2006 | 31.89 | 31.98 | 31.77 | 31.89 | 274,955 | +0.00(+0.00%) |
May 09, 2006 | 31.78 | 31.95 | 31.73 | 31.89 | 67,955 | +0.15(+0.48%) |
May 08, 2006 | 31.86 | 31.87 | 31.70 | 31.73 | 31,785 | -0.15(-0.48%) |
May 05, 2006 | 31.68 | 31.91 | 31.59 | 31.89 | 483,520 | +0.56(+1.77%) |
May 04, 2006 | 30.89 | 31.38 | 30.89 | 31.33 | 1,644,095 | +0.36(+1.15%) |
May 03, 2006 | 31.11 | 31.11 | 30.86 | 30.97 | 480,232 | -0.31(-0.99%) |
May 02, 2006 | 31.25 | 31.30 | 31.17 | 31.28 | 431,849 | +0.32(+1.04%) |
May 01, 2006 | 31.17 | 31.21 | 30.86 | 30.96 | 533,626 | +0.02(+0.06%) |
Apr 28, 2006 | 30.87 | 31.10 | 30.87 | 30.94 | 599,546 | -0.07(-0.23%) |
Apr 27, 2006 | 30.61 | 31.09 | 30.50 | 31.01 | 324,748 | +0.04(+0.12%) |
Apr 26, 2006 | 30.85 | 31.01 | 30.85 | 30.97 | 364,989 | +0.20(+0.66%) |
Apr 25, 2006 | 30.85 | 30.87 | 30.66 | 30.77 | 151,569 | +0.04(+0.15%) |
Apr 24, 2006 | 30.58 | 30.73 | 30.48 | 30.73 | 861,036 | +0.04(+0.15%) |
Apr 21, 2006 | 30.66 | 30.70 | 30.53 | 30.68 | 280,748 | +0.23(+0.75%) |
Apr 20, 2006 | 30.35 | 30.50 | 30.32 | 30.45 | 252,094 | +0.12(+0.38%) |
Apr 19, 2006 | 29.94 | 30.36 | 29.94 | 30.34 | 641,667 | +0.43(+1.45%) |
Apr 18, 2006 | 29.61 | 29.90 | 29.52 | 29.90 | 712,284 | +0.38(+1.30%) |
Apr 17, 2006 | 29.51 | 29.60 | 29.46 | 29.52 | 217,177 | +0.26(+0.90%) |
Apr 13, 2006 | 29.21 | 29.26 | 29.10 | 29.26 | 84,396 | +0.04(+0.15%) |
Apr 12, 2006 | 29.26 | 29.31 | 29.13 | 29.21 | 91,286 | -0.10(-0.35%) |
Apr 11, 2006 | 29.63 | 29.65 | 29.22 | 29.31 | 814,062 | -0.27(-0.91%) |
Apr 10, 2006 | 29.66 | 29.70 | 29.54 | 29.58 | 3,120,023 | +0.08(+0.26%) |
Apr 07, 2006 | 29.95 | 29.95 | 29.47 | 29.51 | 808,112 | -0.64(-2.14%) |
Apr 06, 2006 | 30.18 | 30.18 | 29.98 | 30.15 | 2,029,753 | -0.19(-0.61%) |
Apr 05, 2006 | 30.27 | 30.37 | 30.18 | 30.34 | 226,572 | +0.13(+0.42%) |
Apr 04, 2006 | 30.19 | 30.30 | 30.06 | 30.21 | 343,381 | +0.26(+0.85%) |