Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.58 | 29.84 | 29.35 | 29.50 | 584,715 | -0.08(-0.27%) |
Jun 29, 2006 | 29.10 | 29.58 | 28.94 | 29.58 | 405,748 | +0.49(+1.69%) |
Jun 28, 2006 | 28.62 | 29.10 | 28.57 | 29.09 | 232,072 | +0.43(+1.51%) |
Jun 27, 2006 | 28.68 | 28.83 | 28.53 | 28.65 | 231,316 | +0.05(+0.19%) |
Jun 26, 2006 | 28.65 | 28.71 | 28.37 | 28.60 | 315,035 | +0.08(+0.30%) |
Jun 23, 2006 | 28.70 | 28.79 | 28.43 | 28.52 | 154,588 | -0.20(-0.70%) |
Jun 22, 2006 | 28.57 | 28.81 | 28.29 | 28.72 | 220,733 | +0.14(+0.50%) |
Jun 21, 2006 | 28.42 | 28.79 | 28.39 | 28.57 | 230,749 | +0.15(+0.52%) |
Jun 20, 2006 | 29.04 | 29.06 | 28.28 | 28.43 | 251,348 | -0.44(-1.54%) |
Jun 19, 2006 | 29.05 | 29.05 | 28.47 | 28.87 | 231,505 | -0.07(-0.26%) |
Jun 16, 2006 | 29.32 | 29.35 | 28.79 | 28.94 | 716,437 | -0.51(-1.72%) |
Jun 15, 2006 | 28.49 | 29.49 | 28.47 | 29.45 | 320,516 | +1.09(+3.84%) |
Jun 14, 2006 | 28.42 | 28.61 | 28.19 | 28.36 | 294,058 | -0.11(-0.37%) |
Jun 13, 2006 | 28.58 | 29.05 | 28.47 | 28.47 | 244,166 | -0.14(-0.50%) |
Jun 12, 2006 | 29.24 | 29.25 | 28.61 | 28.61 | 252,671 | -0.71(-2.42%) |
Jun 09, 2006 | 29.02 | 29.55 | 29.00 | 29.32 | 313,335 | +0.32(+1.11%) |
Jun 08, 2006 | 28.60 | 29.19 | 28.53 | 29.00 | 276,672 | +0.31(+1.07%) |
Jun 07, 2006 | 28.71 | 29.12 | 28.52 | 28.69 | 321,083 | +0.00(+0.00%) |
Jun 06, 2006 | 28.70 | 28.94 | 28.45 | 28.69 | 271,191 | +0.13(+0.44%) |
Jun 05, 2006 | 28.46 | 29.05 | 28.45 | 28.56 | 349,619 | +0.03(+0.09%) |
Jun 02, 2006 | 28.04 | 28.57 | 27.99 | 28.54 | 427,292 | +0.81(+2.92%) |
Jun 01, 2006 | 26.77 | 27.73 | 26.77 | 27.73 | 743,839 | +1.01(+3.76%) |
May 31, 2006 | 26.87 | 27.11 | 26.48 | 26.72 | 288,578 | -0.22(-0.81%) |
May 30, 2006 | 27.29 | 27.36 | 26.72 | 26.94 | 248,324 | -0.48(-1.76%) |
May 26, 2006 | 27.46 | 27.75 | 27.25 | 27.42 | 110,177 | +0.09(+0.33%) |
May 25, 2006 | 26.77 | 27.33 | 26.74 | 27.33 | 179,156 | +0.77(+2.89%) |
May 24, 2006 | 26.56 | 26.72 | 26.10 | 26.56 | 199,755 | -0.08(-0.30%) |
May 23, 2006 | 27.62 | 27.73 | 26.64 | 26.64 | 192,574 | -0.64(-2.33%) |
May 22, 2006 | 27.17 | 27.36 | 26.88 | 27.28 | 287,444 | +0.11(+0.39%) |
May 19, 2006 | 27.00 | 27.51 | 26.74 | 27.17 | 186,715 | +0.04(+0.14%) |
May 18, 2006 | 27.46 | 27.86 | 27.11 | 27.13 | 208,260 | -0.23(-0.83%) |
May 17, 2006 | 27.36 | 27.58 | 27.25 | 27.36 | 242,088 | -0.29(-1.03%) |
May 16, 2006 | 27.62 | 28.01 | 27.57 | 27.65 | 233,583 | -0.05(-0.17%) |
May 15, 2006 | 26.91 | 27.78 | 26.54 | 27.70 | 231,316 | +0.66(+2.43%) |
May 12, 2006 | 27.64 | 27.64 | 27.00 | 27.04 | 166,305 | -0.60(-2.16%) |
May 11, 2006 | 28.38 | 28.44 | 27.63 | 27.64 | 292,357 | -0.77(-2.70%) |
May 10, 2006 | 28.94 | 28.95 | 28.37 | 28.40 | 137,202 | -0.45(-1.56%) |
May 09, 2006 | 28.21 | 28.85 | 28.04 | 28.85 | 637,253 | +0.51(+1.81%) |
May 08, 2006 | 28.49 | 28.49 | 28.19 | 28.34 | 243,978 | -0.15(-0.54%) |
May 05, 2006 | 29.10 | 29.16 | 28.44 | 28.49 | 313,901 | -0.35(-1.21%) |
May 04, 2006 | 28.29 | 28.89 | 28.29 | 28.84 | 145,895 | +0.56(+1.96%) |
May 03, 2006 | 28.44 | 28.57 | 28.19 | 28.29 | 343,005 | +0.08(+0.30%) |
May 02, 2006 | 27.99 | 28.20 | 27.77 | 28.20 | 303,507 | +0.30(+1.08%) |
May 01, 2006 | 28.18 | 28.29 | 27.83 | 27.90 | 224,512 | -0.14(-0.51%) |
Apr 28, 2006 | 27.46 | 28.40 | 27.46 | 28.04 | 370,030 | +0.08(+0.28%) |
Apr 27, 2006 | 27.46 | 28.36 | 27.36 | 27.97 | 427,670 | +0.38(+1.36%) |
Apr 26, 2006 | 27.78 | 27.78 | 27.38 | 27.59 | 628,559 | -0.11(-0.40%) |
Apr 25, 2006 | 28.02 | 28.02 | 27.35 | 27.70 | 581,502 | -0.31(-1.10%) |
Apr 24, 2006 | 28.63 | 28.63 | 27.97 | 28.01 | 335,635 | -0.57(-1.98%) |
Apr 21, 2006 | 28.99 | 28.99 | 28.48 | 28.57 | 273,270 | -0.15(-0.52%) |
Apr 20, 2006 | 28.73 | 28.88 | 28.40 | 28.72 | 214,118 | -0.01(-0.04%) |
Apr 19, 2006 | 28.68 | 28.79 | 28.02 | 28.73 | 837,575 | +1.56(+5.74%) |
Apr 18, 2006 | 26.80 | 27.43 | 26.80 | 27.17 | 183,314 | +0.18(+0.67%) |
Apr 17, 2006 | 27.49 | 27.49 | 26.88 | 26.99 | 222,244 | -0.51(-1.85%) |
Apr 13, 2006 | 27.76 | 27.74 | 27.28 | 27.50 | 257,584 | -0.26(-0.95%) |
Apr 12, 2006 | 27.09 | 27.94 | 27.09 | 27.76 | 611,929 | +0.17(+0.63%) |
Apr 11, 2006 | 27.63 | 27.84 | 27.56 | 27.59 | 357,179 | -0.03(-0.10%) |
Apr 10, 2006 | 27.52 | 27.78 | 27.36 | 27.62 | 727,398 | +0.51(+1.89%) |
Apr 07, 2006 | 27.75 | 27.88 | 27.07 | 27.10 | 219,788 | -0.73(-2.62%) |
Apr 06, 2006 | 28.04 | 28.07 | 27.61 | 27.83 | 380,991 | -0.33(-1.17%) |
Apr 05, 2006 | 28.08 | 28.31 | 27.94 | 28.16 | 232,449 | +0.17(+0.62%) |
Apr 04, 2006 | 27.87 | 28.26 | 27.72 | 27.99 | 244,733 | +0.02(+0.06%) |