Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 27.57 | 28.19 | 27.07 | 28.03 | 1,088,571 | +0.48(+1.75%) |
Jun 29, 2006 | 27.43 | 27.72 | 26.97 | 27.55 | 1,392,489 | +1.77(+6.86%) |
Jun 28, 2006 | 25.96 | 26.04 | 25.40 | 25.78 | 908,868 | -0.18(-0.68%) |
Jun 27, 2006 | 25.66 | 25.97 | 25.43 | 25.96 | 1,263,014 | +0.27(+1.03%) |
Jun 26, 2006 | 24.86 | 25.72 | 24.86 | 25.69 | 929,231 | +0.98(+3.98%) |
Jun 23, 2006 | 24.78 | 24.93 | 24.51 | 24.71 | 707,953 | -0.01(-0.02%) |
Jun 22, 2006 | 24.90 | 24.94 | 24.57 | 24.72 | 1,147,624 | -0.27(-1.08%) |
Jun 21, 2006 | 24.93 | 25.61 | 24.91 | 24.99 | 1,318,334 | +0.06(+0.24%) |
Jun 20, 2006 | 24.93 | 25.20 | 24.85 | 24.93 | 583,060 | -0.29(-1.17%) |
Jun 19, 2006 | 26.09 | 26.11 | 25.12 | 25.22 | 435,089 | -0.81(-3.12%) |
Jun 16, 2006 | 26.09 | 26.11 | 25.78 | 26.04 | 469,876 | +0.09(+0.36%) |
Jun 15, 2006 | 24.64 | 26.12 | 24.61 | 25.94 | 802,471 | +1.38(+5.61%) |
Jun 14, 2006 | 24.79 | 24.98 | 24.34 | 24.56 | 1,077,541 | -0.31(-1.23%) |
Jun 13, 2006 | 25.72 | 25.92 | 24.82 | 24.87 | 935,679 | -0.94(-3.65%) |
Jun 12, 2006 | 26.67 | 26.87 | 25.81 | 25.81 | 998,635 | -0.83(-3.10%) |
Jun 09, 2006 | 26.25 | 27.21 | 26.25 | 26.64 | 621,750 | +0.47(+1.80%) |
Jun 08, 2006 | 25.63 | 26.22 | 24.80 | 26.17 | 1,710,491 | -0.78(-2.91%) |
Jun 07, 2006 | 27.41 | 27.77 | 26.93 | 26.95 | 403,357 | -0.46(-1.68%) |
Jun 06, 2006 | 27.83 | 27.87 | 26.98 | 27.41 | 366,024 | -0.34(-1.21%) |
Jun 05, 2006 | 28.02 | 28.30 | 27.69 | 27.74 | 1,077,372 | -0.22(-0.78%) |
Jun 02, 2006 | 28.39 | 28.39 | 27.37 | 27.96 | 593,581 | +0.38(+1.39%) |
Jun 01, 2006 | 27.36 | 27.64 | 27.26 | 27.58 | 836,579 | +0.34(+1.23%) |
May 31, 2006 | 26.98 | 27.58 | 26.96 | 27.24 | 528,419 | +0.41(+1.54%) |
May 30, 2006 | 27.70 | 27.79 | 26.83 | 26.83 | 521,292 | -1.08(-3.86%) |
May 26, 2006 | 28.12 | 28.18 | 27.74 | 27.91 | 489,051 | -0.21(-0.73%) |
May 25, 2006 | 27.47 | 28.13 | 27.38 | 28.12 | 1,021,543 | +0.88(+3.25%) |
May 24, 2006 | 27.09 | 27.47 | 26.71 | 27.23 | 1,138,630 | +0.14(+0.52%) |
May 23, 2006 | 27.11 | 27.43 | 26.93 | 27.09 | 650,767 | +0.19(+0.72%) |
May 22, 2006 | 27.26 | 27.26 | 26.38 | 26.90 | 675,203 | -0.57(-2.06%) |
May 19, 2006 | 27.16 | 27.76 | 26.81 | 27.46 | 609,192 | +0.37(+1.35%) |
May 18, 2006 | 27.84 | 28.11 | 27.03 | 27.10 | 772,775 | -0.45(-1.63%) |
May 17, 2006 | 28.68 | 28.69 | 27.28 | 27.54 | 2,131,157 | -1.48(-5.12%) |
May 16, 2006 | 29.72 | 29.87 | 29.01 | 29.03 | 850,494 | -0.71(-2.38%) |
May 15, 2006 | 29.88 | 30.05 | 29.64 | 29.74 | 564,564 | -0.19(-0.65%) |
May 12, 2006 | 31.16 | 31.16 | 29.61 | 29.93 | 1,129,637 | -1.37(-4.39%) |
May 11, 2006 | 32.23 | 32.23 | 31.14 | 31.30 | 515,523 | -0.93(-2.87%) |
May 10, 2006 | 32.23 | 32.25 | 31.75 | 32.23 | 442,725 | -0.02(-0.05%) |
May 09, 2006 | 31.65 | 32.31 | 31.62 | 32.25 | 590,187 | +0.54(+1.71%) |
May 08, 2006 | 31.41 | 31.79 | 31.39 | 31.70 | 464,445 | +0.18(+0.56%) |
May 05, 2006 | 30.85 | 31.53 | 30.77 | 31.53 | 557,267 | +0.80(+2.59%) |
May 04, 2006 | 30.54 | 30.85 | 30.42 | 30.73 | 451,719 | +0.19(+0.62%) |
May 03, 2006 | 30.75 | 30.75 | 30.43 | 30.54 | 373,660 | -0.15(-0.48%) |
May 02, 2006 | 30.64 | 30.80 | 30.31 | 30.69 | 600,029 | +0.05(+0.15%) |
May 01, 2006 | 31.09 | 31.09 | 30.30 | 30.64 | 886,469 | +0.08(+0.27%) |
Apr 28, 2006 | 30.29 | 30.76 | 30.29 | 30.56 | 395,720 | -0.26(-0.84%) |
Apr 27, 2006 | 30.78 | 30.90 | 30.51 | 30.82 | 551,328 | +0.09(+0.29%) |
Apr 26, 2006 | 30.48 | 30.84 | 30.42 | 30.73 | 494,820 | +0.39(+1.30%) |
Apr 25, 2006 | 31.72 | 31.72 | 30.24 | 30.34 | 950,103 | -0.86(-2.76%) |
Apr 24, 2006 | 31.23 | 31.24 | 30.83 | 31.20 | 891,220 | -0.06(-0.19%) |
Apr 21, 2006 | 31.29 | 31.32 | 30.99 | 31.26 | 758,182 | +0.22(+0.70%) |
Apr 20, 2006 | 31.04 | 31.36 | 30.64 | 31.04 | 910,734 | -0.06(-0.21%) |
Apr 19, 2006 | 30.85 | 31.12 | 30.67 | 31.10 | 971,654 | +0.31(+1.00%) |
Apr 18, 2006 | 29.73 | 30.89 | 30.29 | 30.80 | 1,008,647 | +1.07(+3.59%) |
Apr 17, 2006 | 30.24 | 30.30 | 29.39 | 29.73 | 1,421,506 | -0.50(-1.66%) |
Apr 13, 2006 | 30.03 | 30.54 | 29.97 | 30.23 | 1,391,471 | +0.21(+0.69%) |
Apr 12, 2006 | 30.00 | 30.23 | 29.82 | 30.03 | 831,828 | -0.01(-0.04%) |
Apr 11, 2006 | 30.55 | 30.55 | 29.78 | 30.04 | 1,647,026 | -0.52(-1.70%) |
Apr 10, 2006 | 30.76 | 30.85 | 30.33 | 30.56 | 1,555,393 | -0.10(-0.33%) |
Apr 07, 2006 | 31.09 | 31.12 | 30.36 | 30.66 | 1,146,945 | -0.40(-1.29%) |
Apr 06, 2006 | 31.23 | 31.23 | 30.73 | 31.06 | 995,241 | -0.17(-0.55%) |
Apr 05, 2006 | 31.23 | 31.23 | 30.73 | 31.23 | 555,740 | +0.29(+0.93%) |
Apr 04, 2006 | 30.95 | 31.29 | 30.59 | 30.94 | 763,272 | +0.55(+1.80%) |