Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.30 | 32.65 | 32.08 | 32.42 | 568,685 | +0.27(+0.83%) |
Jun 29, 2006 | 30.98 | 32.16 | 30.94 | 32.16 | 345,787 | +1.33(+4.32%) |
Jun 28, 2006 | 31.14 | 31.19 | 30.60 | 30.83 | 194,921 | -0.20(-0.64%) |
Jun 27, 2006 | 31.47 | 31.72 | 30.96 | 31.03 | 202,896 | -0.44(-1.41%) |
Jun 26, 2006 | 31.40 | 31.52 | 31.21 | 31.47 | 187,993 | +0.18(+0.59%) |
Jun 23, 2006 | 31.12 | 31.36 | 30.98 | 31.29 | 293,886 | +0.08(+0.27%) |
Jun 22, 2006 | 31.25 | 31.32 | 30.83 | 31.20 | 186,293 | -0.01(-0.02%) |
Jun 21, 2006 | 30.56 | 31.26 | 30.55 | 31.21 | 218,976 | +0.61(+2.00%) |
Jun 20, 2006 | 30.64 | 30.82 | 30.44 | 30.60 | 399,125 | -0.04(-0.12%) |
Jun 19, 2006 | 31.44 | 31.44 | 30.49 | 30.64 | 381,999 | -0.42(-1.35%) |
Jun 16, 2006 | 31.35 | 31.47 | 30.94 | 31.06 | 975,524 | -0.27(-0.85%) |
Jun 15, 2006 | 31.26 | 31.38 | 31.09 | 31.32 | 384,745 | +0.18(+0.56%) |
Jun 14, 2006 | 31.06 | 31.22 | 30.81 | 31.15 | 256,104 | +0.12(+0.39%) |
Jun 13, 2006 | 30.68 | 31.25 | 30.67 | 31.03 | 431,547 | +0.34(+1.12%) |
Jun 12, 2006 | 31.02 | 31.10 | 30.67 | 30.68 | 406,316 | -0.01(-0.03%) |
Jun 09, 2006 | 30.95 | 31.15 | 30.60 | 30.69 | 302,122 | -0.25(-0.82%) |
Jun 08, 2006 | 30.55 | 30.95 | 30.44 | 30.94 | 493,906 | +0.31(+1.02%) |
Jun 07, 2006 | 30.82 | 31.12 | 30.60 | 30.63 | 269,308 | -0.16(-0.52%) |
Jun 06, 2006 | 31.13 | 31.29 | 30.57 | 30.79 | 360,167 | -0.38(-1.23%) |
Jun 05, 2006 | 31.31 | 31.45 | 31.17 | 31.17 | 519,138 | -0.21(-0.68%) |
Jun 02, 2006 | 31.40 | 31.85 | 31.32 | 31.38 | 379,777 | -0.01(-0.02%) |
Jun 01, 2006 | 30.60 | 31.39 | 30.60 | 31.39 | 310,227 | +0.83(+2.70%) |
May 31, 2006 | 30.11 | 30.67 | 30.11 | 30.57 | 561,626 | +0.47(+1.55%) |
May 30, 2006 | 30.51 | 30.51 | 30.09 | 30.10 | 212,701 | -0.41(-1.33%) |
May 26, 2006 | 30.51 | 30.71 | 30.44 | 30.51 | 180,410 | +0.09(+0.30%) |
May 25, 2006 | 30.16 | 30.41 | 29.98 | 30.41 | 202,896 | +0.44(+1.48%) |
May 24, 2006 | 30.06 | 30.27 | 29.69 | 29.97 | 640,980 | -0.10(-0.33%) |
May 23, 2006 | 30.58 | 30.60 | 30.07 | 30.07 | 862,179 | -0.36(-1.18%) |
May 22, 2006 | 30.37 | 30.89 | 30.34 | 30.43 | 709,484 | -0.29(-0.95%) |
May 19, 2006 | 30.52 | 30.88 | 30.21 | 30.72 | 467,368 | +0.20(+0.65%) |
May 18, 2006 | 30.52 | 30.75 | 30.40 | 30.52 | 224,859 | -0.08(-0.27%) |
May 17, 2006 | 31.21 | 31.21 | 30.47 | 30.60 | 231,265 | -0.60(-1.94%) |
May 16, 2006 | 30.90 | 31.33 | 30.85 | 31.21 | 158,055 | +0.32(+1.04%) |
May 15, 2006 | 30.75 | 31.08 | 30.60 | 30.89 | 276,237 | -0.02(-0.05%) |
May 12, 2006 | 31.64 | 31.65 | 30.81 | 30.90 | 215,446 | -0.83(-2.60%) |
May 11, 2006 | 31.86 | 31.94 | 31.59 | 31.73 | 425,664 | +0.00(+0.00%) |
May 10, 2006 | 31.51 | 31.85 | 31.48 | 31.73 | 234,664 | -0.02(-0.07%) |
May 09, 2006 | 31.48 | 31.77 | 31.40 | 31.75 | 185,117 | +0.27(+0.85%) |
May 08, 2006 | 31.74 | 31.74 | 31.31 | 31.48 | 172,435 | -0.26(-0.82%) |
May 05, 2006 | 31.36 | 31.86 | 31.30 | 31.74 | 428,148 | +0.28(+0.87%) |
May 04, 2006 | 30.75 | 31.55 | 30.71 | 31.47 | 329,053 | +0.62(+2.01%) |
May 03, 2006 | 30.91 | 31.03 | 30.60 | 30.85 | 226,166 | -0.11(-0.35%) |
May 02, 2006 | 30.39 | 31.02 | 30.21 | 30.96 | 311,273 | +0.60(+1.99%) |
May 01, 2006 | 30.02 | 30.60 | 29.91 | 30.35 | 361,344 | +0.44(+1.48%) |
Apr 28, 2006 | 29.60 | 30.06 | 29.44 | 29.91 | 525,674 | +0.23(+0.77%) |
Apr 27, 2006 | 29.85 | 30.27 | 29.53 | 29.68 | 373,894 | -0.24(-0.82%) |
Apr 26, 2006 | 29.75 | 30.21 | 29.75 | 29.92 | 314,542 | +0.25(+0.85%) |
Apr 25, 2006 | 29.29 | 29.82 | 29.20 | 29.67 | 361,344 | +0.54(+1.84%) |
Apr 24, 2006 | 29.50 | 29.57 | 28.83 | 29.14 | 234,926 | -0.32(-1.09%) |
Apr 21, 2006 | 29.72 | 29.79 | 29.18 | 29.46 | 454,033 | +0.41(+1.42%) |
Apr 20, 2006 | 28.81 | 29.04 | 28.63 | 29.04 | 199,759 | +0.31(+1.09%) |
Apr 19, 2006 | 28.38 | 28.80 | 28.30 | 28.73 | 330,360 | +0.36(+1.27%) |
Apr 18, 2006 | 27.66 | 28.40 | 27.58 | 28.37 | 419,520 | +0.72(+2.60%) |
Apr 17, 2006 | 27.81 | 28.16 | 27.54 | 27.65 | 324,346 | -0.12(-0.44%) |
Apr 13, 2006 | 28.06 | 28.10 | 27.62 | 27.77 | 286,826 | -0.28(-1.01%) |
Apr 12, 2006 | 28.46 | 28.52 | 27.94 | 28.06 | 303,560 | -0.40(-1.40%) |
Apr 11, 2006 | 28.75 | 28.81 | 28.30 | 28.46 | 306,044 | -0.26(-0.91%) |
Apr 10, 2006 | 28.87 | 28.96 | 28.55 | 28.72 | 654,446 | -0.08(-0.29%) |
Apr 07, 2006 | 28.61 | 28.93 | 28.52 | 28.80 | 602,806 | +0.30(+1.05%) |
Apr 06, 2006 | 28.83 | 28.90 | 28.39 | 28.50 | 405,401 | -0.36(-1.25%) |
Apr 05, 2006 | 28.84 | 29.04 | 28.74 | 28.86 | 97,918 | +0.06(+0.21%) |
Apr 04, 2006 | 28.59 | 28.92 | 28.17 | 28.80 | 282,512 | -0.05(-0.19%) |