Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.81 | 27.94 | 27.54 | 27.88 | 3,220,263 | +0.30(+1.09%) |
Jun 29, 2006 | 26.16 | 27.60 | 26.16 | 27.58 | 3,561,342 | +1.49(+5.72%) |
Jun 28, 2006 | 26.07 | 26.20 | 25.66 | 26.09 | 2,186,634 | +0.45(+1.76%) |
Jun 27, 2006 | 26.53 | 26.60 | 25.62 | 25.64 | 2,569,149 | -0.66(-2.51%) |
Jun 26, 2006 | 26.75 | 26.75 | 26.27 | 26.30 | 970,209 | -0.27(-1.02%) |
Jun 23, 2006 | 26.06 | 26.76 | 25.71 | 26.57 | 2,167,182 | +0.44(+1.69%) |
Jun 22, 2006 | 26.16 | 26.19 | 25.76 | 26.13 | 2,034,881 | -0.16(-0.60%) |
Jun 21, 2006 | 25.25 | 26.34 | 25.25 | 26.28 | 2,854,936 | +1.03(+4.07%) |
Jun 20, 2006 | 25.00 | 25.49 | 24.82 | 25.26 | 986,730 | +0.49(+1.97%) |
Jun 19, 2006 | 25.77 | 26.01 | 24.76 | 24.77 | 1,611,197 | -0.78(-3.06%) |
Jun 16, 2006 | 25.71 | 25.95 | 25.35 | 25.55 | 2,668,541 | -0.14(-0.56%) |
Jun 15, 2006 | 24.53 | 25.86 | 24.47 | 25.69 | 3,339,640 | +1.62(+6.74%) |
Jun 14, 2006 | 23.88 | 24.24 | 23.42 | 24.07 | 3,609,306 | +0.44(+1.84%) |
Jun 13, 2006 | 24.07 | 24.46 | 23.38 | 23.64 | 2,265,909 | -0.67(-2.75%) |
Jun 12, 2006 | 25.56 | 25.56 | 24.18 | 24.30 | 2,331,726 | -1.10(-4.34%) |
Jun 09, 2006 | 26.34 | 26.54 | 25.37 | 25.41 | 1,090,253 | -0.71(-2.73%) |
Jun 08, 2006 | 25.94 | 26.17 | 25.26 | 26.12 | 3,144,719 | -0.22(-0.83%) |
Jun 07, 2006 | 27.15 | 27.19 | 26.34 | 26.34 | 2,876,653 | -0.68(-2.50%) |
Jun 06, 2006 | 27.46 | 27.46 | 26.49 | 27.01 | 2,393,813 | -0.35(-1.26%) |
Jun 05, 2006 | 28.26 | 28.52 | 27.28 | 27.36 | 1,105,308 | -1.01(-3.57%) |
Jun 02, 2006 | 28.67 | 28.71 | 27.97 | 28.37 | 3,061,315 | +0.45(+1.61%) |
Jun 01, 2006 | 27.01 | 28.09 | 26.87 | 27.92 | 3,533,363 | +0.92(+3.42%) |
May 31, 2006 | 27.27 | 27.68 | 26.58 | 27.00 | 2,090,173 | -0.14(-0.50%) |
May 30, 2006 | 28.48 | 28.48 | 27.13 | 27.13 | 2,260,046 | -1.55(-5.39%) |
May 26, 2006 | 29.05 | 29.05 | 28.37 | 28.68 | 2,583,405 | +0.26(+0.92%) |
May 25, 2006 | 27.62 | 28.51 | 27.55 | 28.42 | 1,802,388 | +1.16(+4.27%) |
May 24, 2006 | 27.50 | 27.65 | 26.63 | 27.25 | 2,669,740 | -0.22(-0.79%) |
May 23, 2006 | 28.15 | 28.79 | 27.47 | 27.47 | 2,315,338 | -0.44(-1.56%) |
May 22, 2006 | 28.18 | 28.69 | 27.49 | 27.91 | 5,821,921 | -1.28(-4.40%) |
May 19, 2006 | 29.52 | 29.86 | 28.57 | 29.19 | 3,917,609 | -0.03(-0.10%) |
May 18, 2006 | 29.50 | 29.77 | 29.10 | 29.22 | 2,459,764 | -0.14(-0.49%) |
May 17, 2006 | 30.44 | 30.58 | 29.21 | 29.36 | 4,791,890 | -1.34(-4.35%) |
May 16, 2006 | 30.74 | 30.93 | 30.46 | 30.70 | 1,479,162 | +0.38(+1.24%) |
May 15, 2006 | 30.14 | 30.80 | 30.12 | 30.32 | 2,799,377 | -0.60(-1.94%) |
May 12, 2006 | 31.41 | 31.78 | 30.22 | 30.92 | 1,303,294 | -1.07(-3.35%) |
May 11, 2006 | 32.96 | 32.96 | 31.87 | 32.00 | 2,549,963 | -0.77(-2.36%) |
May 10, 2006 | 32.91 | 33.05 | 32.62 | 32.77 | 1,245,603 | -0.09(-0.27%) |
May 09, 2006 | 32.60 | 32.90 | 32.39 | 32.86 | 629,929 | +0.44(+1.34%) |
May 08, 2006 | 32.04 | 32.46 | 32.02 | 32.42 | 1,261,325 | +0.41(+1.29%) |
May 05, 2006 | 31.91 | 32.33 | 31.88 | 32.01 | 1,448,785 | +0.23(+0.73%) |
May 04, 2006 | 31.79 | 31.91 | 31.58 | 31.78 | 1,378,837 | +0.22(+0.69%) |
May 03, 2006 | 31.73 | 31.73 | 31.04 | 31.56 | 1,118,098 | +0.17(+0.55%) |
May 02, 2006 | 30.77 | 31.46 | 30.77 | 31.39 | 1,558,303 | +0.83(+2.73%) |
May 01, 2006 | 30.54 | 30.91 | 30.47 | 30.56 | 658,974 | +0.16(+0.52%) |
Apr 28, 2006 | 29.91 | 30.50 | 29.91 | 30.40 | 2,133,074 | +0.59(+1.96%) |
Apr 27, 2006 | 29.95 | 30.24 | 29.65 | 29.81 | 965,812 | -0.30(-1.00%) |
Apr 26, 2006 | 29.53 | 30.17 | 29.53 | 30.11 | 2,504,797 | +0.57(+1.93%) |
Apr 25, 2006 | 29.65 | 29.83 | 29.46 | 29.54 | 1,912,039 | -0.05(-0.15%) |
Apr 24, 2006 | 29.65 | 29.65 | 29.27 | 29.59 | 656,709 | -0.10(-0.33%) |
Apr 21, 2006 | 29.71 | 29.90 | 29.45 | 29.68 | 2,012,098 | +0.26(+0.87%) |
Apr 20, 2006 | 29.42 | 29.71 | 29.40 | 29.43 | 455,526 | -0.11(-0.38%) |
Apr 19, 2006 | 29.50 | 29.62 | 29.30 | 29.54 | 1,311,954 | -0.08(-0.25%) |
Apr 18, 2006 | 29.12 | 29.66 | 29.03 | 29.62 | 1,260,392 | +0.71(+2.44%) |
Apr 17, 2006 | 28.42 | 29.00 | 28.42 | 28.91 | 412,092 | +0.59(+2.09%) |
Apr 13, 2006 | 28.52 | 28.44 | 27.89 | 28.32 | 847,900 | -0.20(-0.71%) |
Apr 12, 2006 | 28.52 | 28.69 | 28.41 | 28.52 | 1,239,341 | +0.12(+0.42%) |
Apr 11, 2006 | 28.69 | 28.81 | 28.34 | 28.40 | 1,554,706 | -0.18(-0.63%) |
Apr 10, 2006 | 28.57 | 28.83 | 28.56 | 28.58 | 939,831 | +0.02(+0.08%) |
Apr 07, 2006 | 29.12 | 29.20 | 28.43 | 28.56 | 2,672,538 | -0.73(-2.49%) |
Apr 06, 2006 | 29.65 | 29.71 | 29.14 | 29.29 | 3,082,632 | -0.32(-1.09%) |
Apr 05, 2006 | 29.46 | 29.61 | 29.20 | 29.61 | 933,303 | +0.23(+0.77%) |
Apr 04, 2006 | 29.46 | 29.67 | 29.31 | 29.38 | 2,801,376 | +0.01(+0.03%) |