Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.48 | 28.94 | 27.85 | 28.32 | 1,755 | +0.46(+1.65%) |
Jun 29, 2006 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.00(+0.00%) |
Jun 28, 2006 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.00(+0.00%) |
Jun 27, 2006 | 27.86 | 27.86 | 27.86 | 27.86 | 0 | +0.00(+0.00%) |
Jun 23, 2006 | 27.86 | 27.86 | 27.86 | 27.86 | 3,514 | +0.00(+0.00%) |
Jun 22, 2006 | 27.63 | 28.16 | 27.59 | 27.86 | 7,041 | +0.33(+1.19%) |
Jun 21, 2006 | 27.53 | 27.53 | 27.53 | 27.53 | 949 | -0.21(-0.75%) |
Jun 20, 2006 | 27.84 | 27.84 | 27.53 | 27.74 | 4,279 | -0.43(-1.52%) |
Jun 19, 2006 | 28.37 | 28.38 | 28.16 | 28.16 | 1,251 | -0.39(-1.37%) |
Jun 16, 2006 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.00(+0.00%) |
Jun 15, 2006 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.00(+0.00%) |
Jun 14, 2006 | 28.55 | 28.55 | 28.55 | 28.55 | 0 | +0.00(+0.00%) |
Jun 13, 2006 | 28.66 | 28.66 | 28.55 | 28.55 | 5,154 | -0.06(-0.22%) |
Jun 12, 2006 | 28.62 | 28.62 | 28.62 | 28.62 | 624 | -0.06(-0.22%) |
Jun 09, 2006 | 28.68 | 28.68 | 28.68 | 28.68 | 1,099 | +0.13(+0.45%) |
Jun 08, 2006 | 29.76 | 29.76 | 28.49 | 28.55 | 11,252 | -0.31(-1.09%) |
Jun 07, 2006 | 28.68 | 29.32 | 28.68 | 28.87 | 5,818 | +0.37(+1.30%) |
Jun 06, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 156 | -0.24(-0.85%) |
Jun 05, 2006 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 28.74 | 28.74 | 28.74 | 28.74 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 29.05 | 29.33 | 28.74 | 28.74 | 4,688 | +0.14(+0.49%) |
May 31, 2006 | 27.69 | 28.82 | 27.69 | 28.60 | 10,146 | +0.94(+3.38%) |
May 30, 2006 | 27.68 | 28.35 | 27.50 | 27.66 | 695 | -0.05(-0.17%) |
May 26, 2006 | 27.71 | 27.71 | 27.71 | 27.71 | 4,001 | -0.79(-2.76%) |
May 25, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 312 | -0.25(-0.87%) |
May 24, 2006 | 28.75 | 28.75 | 28.75 | 28.75 | 515 | -0.04(-0.12%) |
May 23, 2006 | 28.78 | 28.78 | 28.78 | 28.78 | 156 | +0.77(+2.73%) |
May 22, 2006 | 28.02 | 28.02 | 28.02 | 28.02 | 815 | -0.47(-1.66%) |
May 19, 2006 | 28.49 | 28.49 | 28.49 | 28.49 | 0 | +0.00(+0.00%) |
May 18, 2006 | 27.85 | 28.49 | 27.85 | 28.49 | 390 | +0.58(+2.09%) |
May 17, 2006 | 27.91 | 27.91 | 27.91 | 27.91 | 156 | -0.12(-0.43%) |
May 16, 2006 | 28.20 | 28.20 | 27.65 | 28.03 | 937 | +0.58(+2.12%) |
May 15, 2006 | 28.34 | 28.34 | 27.45 | 27.45 | 624 | -2.16(-7.31%) |
May 12, 2006 | 29.61 | 29.61 | 29.61 | 29.61 | 0 | +0.00(+0.00%) |
May 11, 2006 | 29.61 | 29.61 | 29.61 | 29.61 | 0 | +0.00(+0.00%) |
May 10, 2006 | 29.80 | 29.80 | 29.61 | 29.61 | 468 | +0.45(+1.53%) |
May 09, 2006 | 29.67 | 30.65 | 29.16 | 29.16 | 2,342 | -0.46(-1.55%) |
May 08, 2006 | 27.73 | 29.62 | 27.73 | 29.62 | 1,249 | +0.81(+2.82%) |
May 05, 2006 | 28.17 | 28.81 | 28.17 | 28.81 | 1,249 | +0.96(+3.45%) |
May 04, 2006 | 27.39 | 27.85 | 27.38 | 27.85 | 1,093 | +0.74(+2.74%) |
May 03, 2006 | 27.11 | 27.11 | 27.11 | 27.11 | 0 | +0.00(+0.00%) |
May 02, 2006 | 27.05 | 27.11 | 27.05 | 27.11 | 624 | -0.44(-1.58%) |
May 01, 2006 | 27.75 | 27.75 | 27.53 | 27.54 | 1,101 | +0.01(+0.02%) |
Apr 28, 2006 | 27.73 | 27.73 | 27.54 | 27.54 | 937 | -0.19(-0.69%) |
Apr 27, 2006 | 27.73 | 27.73 | 27.73 | 27.73 | 234 | +0.25(+0.91%) |
Apr 26, 2006 | 27.48 | 27.48 | 27.48 | 27.48 | 468 | -0.36(-1.31%) |
Apr 25, 2006 | 27.84 | 27.84 | 27.84 | 27.84 | 279 | +0.47(+1.71%) |
Apr 24, 2006 | 27.64 | 27.64 | 27.16 | 27.38 | 2,142 | -0.14(-0.51%) |
Apr 21, 2006 | 27.52 | 27.52 | 27.52 | 27.52 | 190 | +0.92(+3.47%) |
Apr 20, 2006 | 26.17 | 27.53 | 26.17 | 26.60 | 468 | -0.57(-2.09%) |
Apr 19, 2006 | 26.18 | 27.22 | 26.18 | 27.16 | 5,911 | +0.99(+3.78%) |
Apr 18, 2006 | 25.62 | 26.17 | 25.62 | 26.17 | 1,718 | +0.17(+0.64%) |
Apr 17, 2006 | 26.62 | 26.62 | 25.91 | 26.01 | 3,048 | -0.02(-0.07%) |
Apr 13, 2006 | 26.89 | 26.89 | 26.03 | 26.03 | 780 | -1.06(-3.90%) |
Apr 12, 2006 | 27.08 | 27.08 | 27.08 | 27.08 | 312 | +0.00(+0.00%) |
Apr 11, 2006 | 27.08 | 27.09 | 27.08 | 27.08 | 3,464 | +0.00(+0.00%) |
Apr 10, 2006 | 27.08 | 27.08 | 27.08 | 27.08 | 0 | +0.00(+0.00%) |
Apr 07, 2006 | 27.08 | 27.08 | 27.08 | 27.08 | 752 | -0.03(-0.13%) |
Apr 06, 2006 | 27.06 | 27.12 | 27.06 | 27.12 | 499 | -0.05(-0.18%) |
Apr 05, 2006 | 27.32 | 27.32 | 26.95 | 27.16 | 937 | -0.66(-2.37%) |
Apr 04, 2006 | 27.09 | 27.91 | 26.96 | 27.82 | 3,686 | +0.74(+2.74%) |