Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 31.00 | 31.58 | 30.80 | 31.31 | 619,913 | +0.11(+0.35%) |
Jun 29, 2006 | 30.50 | 31.50 | 30.14 | 31.20 | 387,700 | +0.79(+2.60%) |
Jun 28, 2006 | 30.80 | 30.89 | 30.19 | 30.41 | 300,903 | -0.18(-0.59%) |
Jun 27, 2006 | 31.29 | 31.68 | 30.25 | 30.59 | 203,856 | -0.70(-2.24%) |
Jun 26, 2006 | 30.79 | 31.49 | 30.30 | 31.29 | 276,100 | +0.59(+1.92%) |
Jun 23, 2006 | 29.31 | 31.00 | 29.15 | 30.70 | 515,505 | +2.36(+8.33%) |
Jun 22, 2006 | 28.00 | 28.39 | 27.75 | 28.34 | 310,018 | +0.42(+1.50%) |
Jun 21, 2006 | 27.19 | 28.46 | 27.10 | 27.92 | 251,491 | +0.73(+2.68%) |
Jun 20, 2006 | 28.11 | 28.20 | 26.84 | 27.19 | 537,363 | -0.96(-3.41%) |
Jun 19, 2006 | 30.14 | 30.14 | 27.95 | 28.15 | 837,773 | -2.00(-6.63%) |
Jun 16, 2006 | 30.07 | 30.72 | 29.96 | 30.15 | 723,843 | +0.08(+0.27%) |
Jun 15, 2006 | 28.83 | 30.33 | 28.67 | 30.07 | 773,308 | +1.69(+5.95%) |
Jun 14, 2006 | 27.25 | 29.07 | 27.25 | 28.38 | 1,474,701 | +1.82(+6.85%) |
Jun 13, 2006 | 27.52 | 27.97 | 26.08 | 26.56 | 945,333 | -1.28(-4.60%) |
Jun 12, 2006 | 28.83 | 28.97 | 27.60 | 27.84 | 445,764 | -0.87(-3.03%) |
Jun 09, 2006 | 29.25 | 29.37 | 28.55 | 28.71 | 319,049 | -0.38(-1.31%) |
Jun 08, 2006 | 30.09 | 30.09 | 27.82 | 29.09 | 518,806 | -1.28(-4.21%) |
Jun 07, 2006 | 30.77 | 31.34 | 30.37 | 30.37 | 499,734 | -0.61(-1.97%) |
Jun 06, 2006 | 30.38 | 31.10 | 30.24 | 30.98 | 486,226 | +0.32(+1.04%) |
Jun 05, 2006 | 30.27 | 31.43 | 30.25 | 30.66 | 827,978 | +0.82(+2.75%) |
Jun 02, 2006 | 29.17 | 29.93 | 28.90 | 29.84 | 272,115 | +1.12(+3.90%) |
Jun 01, 2006 | 28.00 | 28.79 | 27.69 | 28.72 | 215,728 | +0.54(+1.92%) |
May 31, 2006 | 26.61 | 28.26 | 26.61 | 28.18 | 383,322 | +1.52(+5.70%) |
May 30, 2006 | 27.20 | 28.18 | 26.63 | 26.66 | 360,410 | -0.24(-0.89%) |
May 26, 2006 | 27.10 | 27.44 | 26.75 | 26.90 | 172,111 | -0.13(-0.48%) |
May 25, 2006 | 26.71 | 27.41 | 26.03 | 27.03 | 466,258 | +0.80(+3.05%) |
May 24, 2006 | 26.86 | 27.80 | 25.59 | 26.23 | 416,144 | -0.63(-2.35%) |
May 23, 2006 | 27.52 | 28.24 | 26.81 | 26.86 | 347,352 | -0.52(-1.90%) |
May 22, 2006 | 25.79 | 27.65 | 24.99 | 27.38 | 457,214 | +0.95(+3.59%) |
May 19, 2006 | 26.16 | 26.74 | 25.39 | 26.43 | 408,967 | +0.27(+1.03%) |
May 18, 2006 | 27.25 | 27.61 | 26.08 | 26.16 | 456,258 | -0.94(-3.47%) |
May 17, 2006 | 28.37 | 29.04 | 27.00 | 27.10 | 281,392 | -1.60(-5.57%) |
May 16, 2006 | 28.15 | 29.15 | 27.57 | 28.70 | 321,223 | +0.75(+2.66%) |
May 15, 2006 | 28.58 | 28.64 | 27.25 | 27.95 | 370,011 | -0.82(-2.83%) |
May 12, 2006 | 31.71 | 31.71 | 28.67 | 28.77 | 307,866 | -2.74(-8.70%) |
May 11, 2006 | 32.95 | 32.95 | 31.11 | 31.51 | 275,842 | -0.98(-3.02%) |
May 10, 2006 | 30.50 | 32.90 | 30.20 | 32.49 | 455,194 | +1.12(+3.57%) |
May 09, 2006 | 30.61 | 31.60 | 30.53 | 31.37 | 273,447 | +0.82(+2.68%) |
May 08, 2006 | 30.50 | 30.60 | 29.94 | 30.55 | 168,138 | -0.32(-1.04%) |
May 05, 2006 | 30.56 | 31.35 | 30.45 | 30.87 | 172,911 | +0.58(+1.91%) |
May 04, 2006 | 30.25 | 30.93 | 29.64 | 30.29 | 333,891 | -0.34(-1.11%) |
May 03, 2006 | 31.40 | 31.43 | 30.00 | 30.63 | 260,488 | -0.77(-2.45%) |
May 02, 2006 | 31.10 | 31.74 | 30.56 | 31.40 | 745,777 | +1.40(+4.67%) |
May 01, 2006 | 29.47 | 30.30 | 29.47 | 30.00 | 248,849 | +0.62(+2.11%) |
Apr 28, 2006 | 28.39 | 29.70 | 28.25 | 29.38 | 263,000 | +0.99(+3.49%) |
Apr 27, 2006 | 29.61 | 29.87 | 28.30 | 28.39 | 246,055 | -1.54(-5.15%) |
Apr 26, 2006 | 30.77 | 31.40 | 29.75 | 29.93 | 291,193 | -0.84(-2.73%) |
Apr 25, 2006 | 30.54 | 30.99 | 30.07 | 30.77 | 573,532 | +0.23(+0.75%) |
Apr 24, 2006 | 30.56 | 30.90 | 30.43 | 30.54 | 410,766 | -0.03(-0.10%) |
Apr 21, 2006 | 28.31 | 31.38 | 28.10 | 30.57 | 970,223 | +2.03(+7.11%) |
Apr 20, 2006 | 29.18 | 29.18 | 28.25 | 28.54 | 209,259 | -0.68(-2.33%) |
Apr 19, 2006 | 27.86 | 29.25 | 27.83 | 29.22 | 290,370 | +1.16(+4.13%) |
Apr 18, 2006 | 26.68 | 28.20 | 26.99 | 28.06 | 319,123 | +1.38(+5.17%) |
Apr 17, 2006 | 26.15 | 26.81 | 26.04 | 26.68 | 185,539 | +0.61(+2.34%) |
Apr 13, 2006 | 26.05 | 26.41 | 25.67 | 26.07 | 169,315 | -0.13(-0.50%) |
Apr 12, 2006 | 26.63 | 26.54 | 26.08 | 26.20 | 138,654 | -0.43(-1.61%) |
Apr 11, 2006 | 27.27 | 27.40 | 26.25 | 26.63 | 400,461 | -0.56(-2.06%) |
Apr 10, 2006 | 26.25 | 27.55 | 26.04 | 27.19 | 395,118 | +0.67(+2.53%) |
Apr 07, 2006 | 27.00 | 27.10 | 26.38 | 26.52 | 266,733 | -0.62(-2.28%) |
Apr 06, 2006 | 26.70 | 27.29 | 26.54 | 27.14 | 282,156 | +0.72(+2.73%) |
Apr 05, 2006 | 26.92 | 26.92 | 26.19 | 26.42 | 263,837 | -0.36(-1.34%) |
Apr 04, 2006 | 26.79 | 26.82 | 26.08 | 26.78 | 272,087 | +0.37(+1.40%) |