Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.25 | 28.60 | 28.17 | 28.48 | 472,373 | +0.25(+0.90%) |
Jun 29, 2006 | 27.94 | 28.30 | 27.89 | 28.23 | 478,500 | +0.38(+1.36%) |
Jun 28, 2006 | 27.74 | 27.89 | 27.70 | 27.85 | 336,626 | +0.12(+0.45%) |
Jun 27, 2006 | 27.81 | 27.97 | 27.64 | 27.73 | 457,702 | -0.06(-0.20%) |
Jun 26, 2006 | 27.70 | 27.94 | 27.70 | 27.78 | 807,065 | +0.13(+0.47%) |
Jun 23, 2006 | 28.05 | 28.06 | 27.65 | 27.65 | 689,052 | -0.47(-1.65%) |
Jun 22, 2006 | 28.32 | 28.32 | 28.02 | 28.12 | 827,056 | -0.26(-0.92%) |
Jun 21, 2006 | 28.19 | 28.45 | 28.10 | 28.38 | 406,596 | +0.19(+0.68%) |
Jun 20, 2006 | 28.48 | 28.54 | 28.13 | 28.19 | 450,770 | -0.29(-1.02%) |
Jun 19, 2006 | 28.69 | 28.75 | 28.41 | 28.48 | 383,057 | -0.28(-0.97%) |
Jun 16, 2006 | 28.65 | 28.76 | 28.33 | 28.76 | 485,754 | +0.17(+0.59%) |
Jun 15, 2006 | 28.42 | 28.61 | 28.33 | 28.59 | 460,604 | +0.23(+0.81%) |
Jun 14, 2006 | 28.35 | 28.46 | 28.17 | 28.36 | 564,430 | -0.03(-0.11%) |
Jun 13, 2006 | 28.34 | 28.66 | 28.30 | 28.39 | 542,826 | -0.06(-0.22%) |
Jun 12, 2006 | 28.60 | 28.63 | 28.39 | 28.45 | 500,909 | -0.15(-0.52%) |
Jun 09, 2006 | 28.31 | 28.66 | 28.28 | 28.60 | 604,735 | +0.29(+1.03%) |
Jun 08, 2006 | 28.04 | 28.36 | 27.91 | 28.31 | 568,299 | +0.19(+0.68%) |
Jun 07, 2006 | 28.13 | 28.47 | 27.91 | 28.12 | 1,047,766 | +0.06(+0.22%) |
Jun 06, 2006 | 27.89 | 28.17 | 27.69 | 28.05 | 1,288,145 | +0.10(+0.36%) |
Jun 05, 2006 | 27.14 | 28.09 | 27.12 | 27.96 | 1,361,339 | +0.73(+2.69%) |
Jun 02, 2006 | 27.04 | 27.29 | 26.99 | 27.22 | 532,992 | +0.31(+1.15%) |
Jun 01, 2006 | 26.60 | 26.93 | 26.60 | 26.91 | 589,257 | +0.32(+1.19%) |
May 31, 2006 | 26.63 | 26.74 | 26.30 | 26.60 | 596,835 | +0.06(+0.23%) |
May 30, 2006 | 26.94 | 26.94 | 26.53 | 26.54 | 743,383 | -0.47(-1.72%) |
May 26, 2006 | 26.83 | 27.05 | 26.75 | 27.00 | 644,556 | +0.17(+0.65%) |
May 25, 2006 | 26.76 | 26.99 | 26.65 | 26.83 | 518,321 | +0.17(+0.63%) |
May 24, 2006 | 26.35 | 26.76 | 26.16 | 26.66 | 704,368 | +0.25(+0.94%) |
May 23, 2006 | 26.92 | 26.95 | 26.41 | 26.41 | 374,996 | -0.49(-1.82%) |
May 22, 2006 | 27.03 | 27.05 | 26.63 | 26.90 | 432,874 | -0.27(-1.00%) |
May 19, 2006 | 27.32 | 27.52 | 26.94 | 27.17 | 357,424 | -0.06(-0.20%) |
May 18, 2006 | 27.41 | 27.65 | 27.08 | 27.23 | 335,336 | -0.09(-0.32%) |
May 17, 2006 | 27.64 | 27.70 | 27.25 | 27.32 | 454,800 | -0.32(-1.17%) |
May 16, 2006 | 27.76 | 27.88 | 27.60 | 27.64 | 353,877 | -0.17(-0.62%) |
May 15, 2006 | 27.32 | 27.84 | 27.15 | 27.81 | 374,674 | +0.33(+1.22%) |
May 12, 2006 | 27.70 | 27.70 | 27.14 | 27.48 | 421,428 | -0.23(-0.83%) |
May 11, 2006 | 28.25 | 28.28 | 27.61 | 27.71 | 327,759 | -0.61(-2.15%) |
May 10, 2006 | 28.29 | 28.43 | 28.10 | 28.32 | 380,478 | -0.13(-0.46%) |
May 09, 2006 | 28.50 | 28.63 | 28.35 | 28.45 | 298,417 | -0.06(-0.22%) |
May 08, 2006 | 28.03 | 28.63 | 28.02 | 28.51 | 776,111 | +0.42(+1.48%) |
May 05, 2006 | 27.91 | 28.27 | 27.84 | 28.09 | 682,281 | +0.40(+1.46%) |
May 04, 2006 | 27.54 | 27.74 | 27.23 | 27.69 | 555,724 | +0.15(+0.54%) |
May 03, 2006 | 27.57 | 27.77 | 27.32 | 27.54 | 554,756 | -0.03(-0.11%) |
May 02, 2006 | 27.48 | 27.57 | 26.89 | 27.57 | 872,359 | +0.00(+0.00%) |
May 01, 2006 | 28.04 | 28.19 | 27.49 | 27.57 | 379,833 | -0.48(-1.70%) |
Apr 28, 2006 | 27.79 | 28.22 | 27.76 | 28.05 | 343,720 | +0.20(+0.71%) |
Apr 27, 2006 | 27.45 | 28.05 | 27.27 | 27.85 | 280,522 | +0.24(+0.88%) |
Apr 26, 2006 | 27.86 | 28.01 | 27.60 | 27.61 | 403,532 | -0.11(-0.38%) |
Apr 25, 2006 | 27.86 | 27.86 | 27.57 | 27.71 | 327,920 | -0.15(-0.53%) |
Apr 24, 2006 | 27.97 | 28.00 | 27.73 | 27.86 | 289,711 | -0.20(-0.71%) |
Apr 21, 2006 | 28.06 | 28.19 | 27.95 | 28.06 | 492,687 | +0.07(+0.24%) |
Apr 20, 2006 | 27.99 | 28.01 | 27.58 | 27.99 | 608,120 | +0.05(+0.18%) |
Apr 19, 2006 | 27.47 | 27.94 | 27.42 | 27.94 | 814,804 | +0.48(+1.74%) |
Apr 18, 2006 | 26.96 | 27.63 | 26.91 | 27.47 | 858,333 | +0.58(+2.15%) |
Apr 17, 2006 | 26.98 | 27.17 | 26.89 | 26.89 | 502,038 | -0.09(-0.32%) |
Apr 13, 2006 | 27.27 | 27.24 | 26.89 | 26.98 | 613,118 | -0.29(-1.07%) |
Apr 12, 2006 | 27.20 | 27.35 | 27.16 | 27.27 | 624,403 | +0.04(+0.14%) |
Apr 11, 2006 | 27.48 | 27.48 | 27.23 | 27.23 | 945,714 | -0.17(-0.63%) |
Apr 10, 2006 | 27.52 | 27.53 | 27.34 | 27.40 | 840,115 | -0.19(-0.67%) |
Apr 07, 2006 | 27.92 | 27.94 | 27.54 | 27.59 | 473,985 | -0.40(-1.44%) |
Apr 06, 2006 | 28.20 | 28.22 | 27.95 | 27.99 | 571,685 | -0.21(-0.75%) |
Apr 05, 2006 | 28.36 | 28.44 | 28.12 | 28.20 | 1,192,864 | -0.11(-0.39%) |
Apr 04, 2006 | 28.47 | 28.91 | 28.28 | 28.32 | 839,954 | -0.63(-2.19%) |