Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.01 | 33.21 | 32.39 | 32.93 | 53,747 | +0.06(+0.17%) |
Jun 29, 2006 | 31.84 | 32.99 | 31.71 | 32.87 | 80,150 | +1.20(+3.80%) |
Jun 28, 2006 | 31.20 | 31.75 | 31.15 | 31.67 | 98,904 | +0.56(+1.81%) |
Jun 27, 2006 | 31.12 | 31.66 | 30.69 | 31.11 | 77,321 | +0.52(+1.68%) |
Jun 26, 2006 | 30.26 | 30.70 | 30.25 | 30.59 | 61,291 | +0.43(+1.42%) |
Jun 23, 2006 | 30.07 | 30.59 | 29.73 | 30.16 | 53,014 | +0.05(+0.16%) |
Jun 22, 2006 | 30.03 | 30.23 | 29.91 | 30.11 | 120,173 | -0.06(-0.19%) |
Jun 21, 2006 | 30.04 | 30.68 | 29.79 | 30.17 | 32,688 | +0.10(+0.35%) |
Jun 20, 2006 | 30.01 | 30.54 | 29.91 | 30.07 | 81,512 | +0.00(+0.00%) |
Jun 19, 2006 | 30.26 | 30.43 | 29.82 | 30.07 | 61,396 | -0.11(-0.38%) |
Jun 16, 2006 | 30.56 | 30.56 | 29.92 | 30.18 | 147,099 | -0.43(-1.40%) |
Jun 15, 2006 | 30.12 | 30.71 | 29.99 | 30.61 | 40,232 | +0.63(+2.10%) |
Jun 14, 2006 | 29.86 | 30.16 | 29.65 | 29.98 | 58,148 | +0.14(+0.48%) |
Jun 13, 2006 | 29.73 | 30.19 | 29.68 | 29.84 | 80,045 | +0.04(+0.13%) |
Jun 12, 2006 | 30.10 | 30.12 | 29.65 | 29.80 | 38,660 | -0.27(-0.89%) |
Jun 09, 2006 | 30.78 | 30.78 | 29.73 | 30.07 | 77,321 | -0.72(-2.33%) |
Jun 08, 2006 | 30.02 | 30.89 | 29.73 | 30.78 | 52,071 | +0.53(+1.77%) |
Jun 07, 2006 | 29.97 | 30.89 | 29.97 | 30.25 | 44,213 | +0.17(+0.57%) |
Jun 06, 2006 | 29.54 | 30.12 | 29.48 | 30.07 | 46,728 | +0.44(+1.48%) |
Jun 05, 2006 | 30.42 | 30.66 | 29.54 | 29.64 | 72,397 | -0.93(-3.03%) |
Jun 02, 2006 | 30.27 | 30.65 | 29.81 | 30.56 | 60,558 | +0.10(+0.34%) |
Jun 01, 2006 | 30.40 | 30.76 | 29.90 | 30.46 | 42,223 | -0.13(-0.44%) |
May 31, 2006 | 29.64 | 30.59 | 29.59 | 30.59 | 61,920 | +0.95(+3.22%) |
May 30, 2006 | 29.68 | 29.74 | 29.39 | 29.64 | 46,204 | -0.13(-0.45%) |
May 26, 2006 | 29.92 | 30.13 | 29.59 | 29.77 | 43,899 | -0.02(-0.06%) |
May 25, 2006 | 30.07 | 30.35 | 29.59 | 29.79 | 111,896 | -0.24(-0.79%) |
May 24, 2006 | 29.66 | 30.04 | 29.59 | 30.03 | 65,272 | +0.39(+1.32%) |
May 23, 2006 | 29.83 | 29.97 | 29.59 | 29.64 | 118,077 | -0.05(-0.16%) |
May 22, 2006 | 29.64 | 29.90 | 29.33 | 29.68 | 54,376 | -0.10(-0.32%) |
May 19, 2006 | 29.59 | 29.89 | 29.59 | 29.78 | 40,756 | +0.14(+0.48%) |
May 18, 2006 | 29.83 | 29.92 | 29.64 | 29.64 | 35,727 | -0.11(-0.38%) |
May 17, 2006 | 29.64 | 29.86 | 29.59 | 29.75 | 64,644 | +0.11(+0.35%) |
May 16, 2006 | 29.80 | 29.85 | 29.51 | 29.65 | 132,431 | -0.13(-0.45%) |
May 15, 2006 | 29.64 | 30.02 | 29.63 | 29.78 | 50,814 | +0.16(+0.55%) |
May 12, 2006 | 29.59 | 29.71 | 29.54 | 29.62 | 113,677 | -0.02(-0.06%) |
May 11, 2006 | 29.75 | 29.75 | 29.47 | 29.64 | 88,113 | -0.03(-0.10%) |
May 10, 2006 | 29.65 | 30.05 | 29.64 | 29.66 | 31,326 | +0.03(+0.10%) |
May 09, 2006 | 29.83 | 29.84 | 29.59 | 29.64 | 87,693 | -0.01(-0.03%) |
May 08, 2006 | 29.59 | 29.70 | 29.59 | 29.65 | 16,763 | +0.00(+0.00%) |
May 05, 2006 | 29.68 | 30.01 | 29.59 | 29.65 | 55,738 | -0.23(-0.77%) |
May 04, 2006 | 29.62 | 29.87 | 29.62 | 29.87 | 32,164 | +0.23(+0.77%) |
May 03, 2006 | 29.61 | 29.73 | 29.11 | 29.65 | 117,763 | +0.02(+0.06%) |
May 02, 2006 | 29.64 | 29.82 | 29.58 | 29.63 | 104,247 | +0.04(+0.13%) |
May 01, 2006 | 29.68 | 30.13 | 29.58 | 29.59 | 100,057 | -0.02(-0.06%) |
Apr 28, 2006 | 29.64 | 30.16 | 29.59 | 29.61 | 82,560 | +0.00(+0.00%) |
Apr 27, 2006 | 29.25 | 29.96 | 29.25 | 29.61 | 68,625 | +0.35(+1.21%) |
Apr 26, 2006 | 28.84 | 29.30 | 28.67 | 29.25 | 161,767 | +0.41(+1.42%) |
Apr 25, 2006 | 28.40 | 28.99 | 28.21 | 28.84 | 183,245 | +0.45(+1.58%) |
Apr 24, 2006 | 28.11 | 28.65 | 27.98 | 28.40 | 94,504 | +0.29(+1.02%) |
Apr 21, 2006 | 27.92 | 28.31 | 27.58 | 28.11 | 104,143 | +0.62(+2.26%) |
Apr 20, 2006 | 28.35 | 28.35 | 27.35 | 27.49 | 87,589 | -0.92(-3.23%) |
Apr 19, 2006 | 27.94 | 28.42 | 27.94 | 28.40 | 77,845 | +0.44(+1.57%) |
Apr 18, 2006 | 27.61 | 28.29 | 27.68 | 27.97 | 70,825 | +0.35(+1.28%) |
Apr 17, 2006 | 28.44 | 28.44 | 27.35 | 27.61 | 69,673 | -0.73(-2.56%) |
Apr 13, 2006 | 28.25 | 28.88 | 27.77 | 28.34 | 99,428 | +0.09(+0.30%) |
Apr 12, 2006 | 27.69 | 28.45 | 27.69 | 28.25 | 63,701 | +0.57(+2.07%) |
Apr 11, 2006 | 28.96 | 28.96 | 27.49 | 27.68 | 121,954 | -1.28(-4.42%) |
Apr 10, 2006 | 30.18 | 30.18 | 28.90 | 28.96 | 86,541 | -1.22(-4.05%) |
Apr 07, 2006 | 30.40 | 30.48 | 29.53 | 30.18 | 87,065 | -0.08(-0.25%) |
Apr 06, 2006 | 30.54 | 30.58 | 29.95 | 30.26 | 92,827 | +0.08(+0.25%) |
Apr 05, 2006 | 29.76 | 30.45 | 29.64 | 30.18 | 77,426 | +0.09(+0.29%) |
Apr 04, 2006 | 31.01 | 31.16 | 29.38 | 30.09 | 166,167 | -0.95(-3.07%) |