Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.46 | 29.81 | 28.95 | 29.81 | 365,849 | +0.47(+1.62%) |
Jun 29, 2006 | 28.94 | 29.39 | 28.79 | 29.33 | 177,769 | +0.51(+1.76%) |
Jun 28, 2006 | 28.59 | 28.86 | 28.48 | 28.83 | 87,331 | +0.33(+1.16%) |
Jun 27, 2006 | 28.68 | 28.94 | 28.40 | 28.50 | 145,221 | -0.12(-0.42%) |
Jun 26, 2006 | 28.38 | 28.76 | 28.34 | 28.62 | 84,474 | +0.38(+1.34%) |
Jun 23, 2006 | 28.34 | 28.45 | 28.11 | 28.24 | 82,487 | -0.10(-0.34%) |
Jun 22, 2006 | 28.18 | 28.46 | 28.08 | 28.34 | 386,595 | +0.03(+0.11%) |
Jun 21, 2006 | 27.68 | 28.36 | 27.68 | 28.30 | 123,978 | +0.51(+1.82%) |
Jun 20, 2006 | 27.87 | 28.13 | 27.69 | 27.80 | 110,810 | -0.11(-0.40%) |
Jun 19, 2006 | 28.23 | 28.27 | 27.72 | 27.91 | 132,426 | -0.27(-0.94%) |
Jun 16, 2006 | 28.29 | 28.49 | 28.05 | 28.17 | 473,058 | -0.11(-0.40%) |
Jun 15, 2006 | 28.06 | 28.46 | 27.85 | 28.29 | 179,135 | +0.32(+1.15%) |
Jun 14, 2006 | 28.03 | 28.15 | 27.55 | 27.96 | 341,128 | -0.13(-0.46%) |
Jun 13, 2006 | 28.25 | 28.59 | 28.03 | 28.09 | 249,945 | -0.28(-0.99%) |
Jun 12, 2006 | 28.42 | 28.81 | 28.33 | 28.38 | 283,859 | -0.09(-0.31%) |
Jun 09, 2006 | 28.46 | 28.63 | 28.02 | 28.46 | 170,936 | -0.03(-0.11%) |
Jun 08, 2006 | 27.98 | 28.62 | 27.83 | 28.50 | 151,309 | +0.41(+1.46%) |
Jun 07, 2006 | 28.16 | 28.43 | 28.05 | 28.09 | 159,135 | -0.03(-0.11%) |
Jun 06, 2006 | 28.17 | 28.25 | 27.67 | 28.12 | 136,401 | -0.05(-0.17%) |
Jun 05, 2006 | 28.46 | 28.53 | 28.00 | 28.17 | 181,496 | -0.43(-1.49%) |
Jun 02, 2006 | 28.34 | 28.59 | 28.17 | 28.59 | 131,556 | +0.28(+1.00%) |
Jun 01, 2006 | 27.99 | 28.32 | 27.99 | 28.31 | 180,129 | +0.23(+0.83%) |
May 31, 2006 | 27.19 | 28.10 | 27.19 | 28.08 | 251,560 | +0.91(+3.35%) |
May 30, 2006 | 27.76 | 27.76 | 27.17 | 27.17 | 116,152 | -0.68(-2.43%) |
May 26, 2006 | 28.02 | 28.07 | 27.65 | 27.84 | 120,624 | -0.06(-0.23%) |
May 25, 2006 | 27.68 | 27.96 | 27.56 | 27.91 | 97,270 | +0.34(+1.23%) |
May 24, 2006 | 27.11 | 27.61 | 26.81 | 27.57 | 200,006 | +0.46(+1.69%) |
May 23, 2006 | 27.72 | 27.80 | 27.05 | 27.11 | 172,179 | -0.56(-2.01%) |
May 22, 2006 | 27.47 | 27.96 | 27.37 | 27.67 | 209,199 | +0.04(+0.15%) |
May 19, 2006 | 27.35 | 27.68 | 27.10 | 27.63 | 218,391 | +0.28(+1.03%) |
May 18, 2006 | 27.44 | 27.79 | 27.34 | 27.34 | 123,730 | -0.20(-0.73%) |
May 17, 2006 | 27.62 | 27.80 | 27.37 | 27.55 | 135,532 | -0.13(-0.47%) |
May 16, 2006 | 27.76 | 27.93 | 27.56 | 27.68 | 117,767 | -0.08(-0.29%) |
May 15, 2006 | 27.42 | 27.84 | 27.17 | 27.76 | 545,234 | +0.24(+0.88%) |
May 12, 2006 | 28.13 | 28.13 | 27.43 | 27.51 | 223,857 | -0.57(-2.03%) |
May 11, 2006 | 28.71 | 28.79 | 27.99 | 28.09 | 160,874 | -0.65(-2.27%) |
May 10, 2006 | 28.78 | 28.98 | 28.68 | 28.74 | 132,426 | +0.05(+0.17%) |
May 09, 2006 | 28.36 | 28.86 | 28.21 | 28.69 | 210,068 | +0.27(+0.96%) |
May 08, 2006 | 28.46 | 28.66 | 28.33 | 28.42 | 157,147 | -0.06(-0.23%) |
May 05, 2006 | 28.54 | 28.72 | 28.40 | 28.48 | 158,265 | -0.06(-0.20%) |
May 04, 2006 | 28.50 | 28.61 | 28.13 | 28.54 | 165,967 | +0.43(+1.52%) |
May 03, 2006 | 28.21 | 28.21 | 27.80 | 28.11 | 100,624 | -0.10(-0.37%) |
May 02, 2006 | 27.92 | 28.21 | 27.73 | 28.21 | 200,875 | +0.25(+0.89%) |
May 01, 2006 | 27.73 | 28.16 | 27.73 | 27.96 | 190,689 | +0.16(+0.58%) |
Apr 28, 2006 | 27.57 | 27.86 | 27.47 | 27.80 | 106,090 | +0.11(+0.41%) |
Apr 27, 2006 | 27.38 | 27.89 | 27.20 | 27.69 | 130,935 | +0.26(+0.94%) |
Apr 26, 2006 | 27.63 | 27.90 | 27.40 | 27.43 | 124,227 | -0.34(-1.22%) |
Apr 25, 2006 | 27.97 | 28.01 | 27.53 | 27.77 | 130,438 | -0.29(-1.03%) |
Apr 24, 2006 | 28.19 | 28.19 | 27.80 | 28.06 | 113,295 | -0.03(-0.11%) |
Apr 21, 2006 | 28.50 | 28.50 | 27.92 | 28.09 | 135,035 | -0.09(-0.31%) |
Apr 20, 2006 | 28.13 | 28.34 | 27.95 | 28.18 | 138,389 | -0.15(-0.54%) |
Apr 19, 2006 | 28.18 | 28.46 | 28.03 | 28.34 | 130,687 | +0.16(+0.57%) |
Apr 18, 2006 | 27.74 | 28.31 | 27.68 | 28.17 | 267,089 | +0.39(+1.39%) |
Apr 17, 2006 | 27.59 | 27.79 | 27.46 | 27.79 | 96,524 | +0.22(+0.79%) |
Apr 13, 2006 | 27.74 | 27.88 | 27.49 | 27.57 | 149,197 | -0.17(-0.61%) |
Apr 12, 2006 | 27.69 | 27.93 | 27.54 | 27.74 | 99,630 | +0.01(+0.03%) |
Apr 11, 2006 | 27.92 | 27.97 | 27.63 | 27.73 | 156,402 | -0.21(-0.75%) |
Apr 10, 2006 | 27.62 | 28.09 | 27.59 | 27.94 | 211,062 | +0.23(+0.81%) |
Apr 07, 2006 | 28.17 | 28.40 | 27.65 | 27.72 | 174,415 | -0.42(-1.49%) |
Apr 06, 2006 | 28.17 | 28.21 | 28.06 | 28.13 | 248,330 | -0.04(-0.14%) |
Apr 05, 2006 | 28.23 | 28.36 | 28.03 | 28.17 | 110,562 | -0.06(-0.20%) |
Apr 04, 2006 | 28.21 | 28.46 | 28.01 | 28.23 | 153,296 | -0.10(-0.37%) |