Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.10 | 28.24 | 27.67 | 28.12 | 1,684,917 | +0.35(+1.25%) |
Jun 29, 2006 | 26.45 | 27.85 | 26.39 | 27.78 | 2,028,005 | +1.36(+5.15%) |
Jun 28, 2006 | 26.22 | 26.48 | 25.91 | 26.41 | 1,412,088 | +0.65(+2.53%) |
Jun 27, 2006 | 26.66 | 26.99 | 25.57 | 25.76 | 3,044,456 | -0.40(-1.54%) |
Jun 26, 2006 | 25.87 | 26.23 | 25.60 | 26.16 | 2,785,736 | +1.16(+4.64%) |
Jun 23, 2006 | 24.59 | 25.50 | 24.55 | 25.00 | 2,275,927 | +0.44(+1.78%) |
Jun 22, 2006 | 24.35 | 24.76 | 24.01 | 24.57 | 1,942,917 | +0.08(+0.34%) |
Jun 21, 2006 | 23.66 | 24.62 | 23.66 | 24.48 | 2,986,722 | +0.84(+3.55%) |
Jun 20, 2006 | 23.82 | 24.25 | 23.44 | 23.64 | 1,985,821 | +0.08(+0.35%) |
Jun 19, 2006 | 24.45 | 24.55 | 23.14 | 23.56 | 2,914,304 | -0.73(-3.00%) |
Jun 16, 2006 | 24.15 | 24.51 | 23.80 | 24.29 | 3,067,635 | -0.31(-1.24%) |
Jun 15, 2006 | 23.37 | 24.80 | 23.34 | 24.59 | 4,343,094 | +1.38(+5.95%) |
Jun 14, 2006 | 23.32 | 23.52 | 22.66 | 23.21 | 2,732,322 | +0.62(+2.74%) |
Jun 13, 2006 | 22.79 | 23.59 | 22.25 | 22.59 | 7,672,616 | +0.47(+2.13%) |
Jun 12, 2006 | 23.44 | 23.47 | 21.97 | 22.12 | 3,609,694 | -1.33(-5.66%) |
Jun 09, 2006 | 23.82 | 23.88 | 22.33 | 23.45 | 3,644,968 | -0.61(-2.54%) |
Jun 08, 2006 | 23.42 | 24.29 | 22.31 | 24.06 | 5,171,371 | +0.20(+0.84%) |
Jun 07, 2006 | 24.99 | 25.09 | 23.83 | 23.86 | 3,401,365 | -1.29(-5.14%) |
Jun 06, 2006 | 25.44 | 25.53 | 24.32 | 25.15 | 2,897,171 | -0.33(-1.28%) |
Jun 05, 2006 | 26.99 | 26.99 | 25.42 | 25.48 | 2,904,082 | -0.64(-2.45%) |
Jun 02, 2006 | 26.53 | 26.53 | 25.96 | 26.12 | 1,818,956 | +0.20(+0.78%) |
Jun 01, 2006 | 25.34 | 25.94 | 25.21 | 25.91 | 2,621,175 | +0.29(+1.14%) |
May 31, 2006 | 26.57 | 26.71 | 25.53 | 25.62 | 4,000,869 | +0.05(+0.19%) |
May 30, 2006 | 27.19 | 27.28 | 25.46 | 25.57 | 2,925,678 | -0.90(-3.38%) |
May 26, 2006 | 26.08 | 26.65 | 25.89 | 26.47 | 3,746,469 | +1.04(+4.10%) |
May 25, 2006 | 25.35 | 25.81 | 24.70 | 25.43 | 2,788,471 | +1.16(+4.78%) |
May 24, 2006 | 25.05 | 25.22 | 23.58 | 24.27 | 4,261,317 | -0.65(-2.59%) |
May 23, 2006 | 24.86 | 26.20 | 24.86 | 24.91 | 6,765,730 | +1.25(+5.28%) |
May 22, 2006 | 23.49 | 24.00 | 22.25 | 23.66 | 6,271,614 | -0.91(-3.70%) |
May 19, 2006 | 24.92 | 25.07 | 24.11 | 24.57 | 5,877,559 | +0.31(+1.29%) |
May 18, 2006 | 25.41 | 25.87 | 23.97 | 24.26 | 4,589,720 | -1.18(-4.64%) |
May 17, 2006 | 26.75 | 27.20 | 25.32 | 25.44 | 4,045,789 | -1.89(-6.91%) |
May 16, 2006 | 27.16 | 27.96 | 26.44 | 27.33 | 3,925,715 | -0.15(-0.56%) |
May 15, 2006 | 29.17 | 29.17 | 26.69 | 27.48 | 3,795,851 | -1.36(-4.72%) |
May 12, 2006 | 30.26 | 30.26 | 28.64 | 28.85 | 3,228,597 | -0.78(-2.65%) |
May 11, 2006 | 30.89 | 31.08 | 29.56 | 29.63 | 2,462,228 | -0.97(-3.18%) |
May 10, 2006 | 30.60 | 31.05 | 30.11 | 30.60 | 1,847,175 | -0.44(-1.43%) |
May 09, 2006 | 30.60 | 31.20 | 30.39 | 31.05 | 2,682,075 | +1.22(+4.07%) |
May 08, 2006 | 30.49 | 30.49 | 29.53 | 29.83 | 2,891,700 | -1.03(-3.35%) |
May 05, 2006 | 30.98 | 31.21 | 30.42 | 30.87 | 2,693,305 | +0.79(+2.63%) |
May 04, 2006 | 30.75 | 30.94 | 29.94 | 30.08 | 4,124,974 | -0.49(-1.59%) |
May 03, 2006 | 31.65 | 31.67 | 30.01 | 30.56 | 5,896,420 | -1.99(-6.12%) |
May 02, 2006 | 32.03 | 32.64 | 31.53 | 32.55 | 3,267,038 | +0.53(+1.65%) |
May 01, 2006 | 32.65 | 33.15 | 32.02 | 32.03 | 2,498,078 | +0.15(+0.46%) |
Apr 28, 2006 | 30.41 | 32.82 | 30.41 | 31.88 | 3,455,355 | +1.69(+5.61%) |
Apr 27, 2006 | 30.60 | 30.94 | 29.80 | 30.19 | 3,832,709 | -1.56(-4.91%) |
Apr 26, 2006 | 31.79 | 32.58 | 31.58 | 31.74 | 24,529,424 | -0.56(-1.73%) |
Apr 25, 2006 | 33.01 | 33.21 | 31.95 | 32.30 | 7,036,687 | -1.22(-3.63%) |
Apr 24, 2006 | 32.18 | 33.52 | 32.09 | 33.52 | 5,783,401 | +1.46(+4.56%) |
Apr 21, 2006 | 30.96 | 32.40 | 30.85 | 32.06 | 6,104,461 | +2.00(+6.65%) |
Apr 20, 2006 | 31.31 | 31.48 | 29.97 | 30.06 | 7,039,567 | -1.18(-3.78%) |
Apr 19, 2006 | 30.30 | 31.42 | 30.25 | 31.24 | 3,235,796 | +0.39(+1.27%) |
Apr 18, 2006 | 30.37 | 31.02 | 30.00 | 30.85 | 3,266,030 | +0.50(+1.64%) |
Apr 17, 2006 | 29.31 | 30.54 | 29.31 | 30.36 | 3,933,346 | +1.22(+4.20%) |
Apr 13, 2006 | 29.06 | 29.21 | 28.20 | 29.13 | 2,940,651 | +0.07(+0.25%) |
Apr 12, 2006 | 28.29 | 29.10 | 28.40 | 29.06 | 3,519,423 | +0.77(+2.72%) |
Apr 11, 2006 | 29.30 | 29.42 | 27.99 | 28.29 | 6,060,549 | -0.35(-1.21%) |
Apr 10, 2006 | 28.46 | 28.64 | 28.16 | 28.64 | 5,061,376 | +1.19(+4.33%) |
Apr 07, 2006 | 28.86 | 29.07 | 27.20 | 27.45 | 8,346,123 | -0.95(-3.34%) |
Apr 06, 2006 | 28.85 | 29.10 | 28.03 | 28.40 | 5,853,948 | +0.30(+1.08%) |
Apr 05, 2006 | 27.42 | 28.14 | 27.35 | 28.09 | 5,244,222 | +1.67(+6.33%) |
Apr 04, 2006 | 26.10 | 26.65 | 25.84 | 26.42 | 3,545,338 | +0.54(+2.09%) |