Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.91 | 30.50 | 28.51 | 30.48 | 1,997,800 | +1.67(+5.80%) |
Jun 29, 2006 | 27.55 | 29.22 | 27.35 | 28.81 | 963,700 | +1.44(+5.26%) |
Jun 28, 2006 | 27.35 | 27.50 | 26.73 | 27.37 | 1,242,400 | +0.71(+2.66%) |
Jun 27, 2006 | 26.40 | 27.30 | 26.40 | 26.66 | 659,800 | +0.16(+0.60%) |
Jun 26, 2006 | 27.00 | 27.05 | 26.37 | 26.50 | 1,252,400 | -0.49(-1.82%) |
Jun 23, 2006 | 27.90 | 27.90 | 26.88 | 26.99 | 863,500 | -1.11(-3.95%) |
Jun 22, 2006 | 28.03 | 28.10 | 27.60 | 28.10 | 820,100 | +0.07(+0.25%) |
Jun 21, 2006 | 26.60 | 28.44 | 26.60 | 28.03 | 717,900 | +1.39(+5.22%) |
Jun 20, 2006 | 26.41 | 27.40 | 26.21 | 26.64 | 650,900 | +0.32(+1.22%) |
Jun 19, 2006 | 26.50 | 26.60 | 25.95 | 26.32 | 376,800 | -0.15(-0.57%) |
Jun 16, 2006 | 26.96 | 27.19 | 26.17 | 26.47 | 1,087,300 | -0.58(-2.14%) |
Jun 15, 2006 | 27.02 | 27.28 | 26.70 | 27.05 | 758,800 | +0.20(+0.74%) |
Jun 14, 2006 | 27.05 | 27.45 | 26.79 | 26.85 | 755,900 | -0.35(-1.29%) |
Jun 13, 2006 | 28.58 | 28.58 | 26.93 | 27.20 | 716,200 | -1.48(-5.16%) |
Jun 12, 2006 | 30.15 | 30.17 | 28.57 | 28.68 | 590,100 | -1.50(-4.97%) |
Jun 09, 2006 | 29.95 | 30.75 | 29.94 | 30.18 | 333,100 | +0.30(+1.00%) |
Jun 08, 2006 | 30.79 | 30.82 | 28.25 | 29.88 | 783,500 | -1.06(-3.43%) |
Jun 07, 2006 | 30.93 | 31.15 | 30.20 | 30.94 | 517,300 | +0.02(+0.06%) |
Jun 06, 2006 | 31.33 | 31.82 | 30.55 | 30.92 | 524,400 | -0.37(-1.18%) |
Jun 05, 2006 | 32.30 | 32.54 | 31.25 | 31.29 | 396,700 | -1.01(-3.13%) |
Jun 02, 2006 | 32.30 | 33.25 | 32.05 | 32.30 | 446,900 | +0.32(+1.00%) |
Jun 01, 2006 | 31.70 | 32.17 | 31.52 | 31.98 | 596,200 | +0.34(+1.07%) |
May 31, 2006 | 31.86 | 32.38 | 31.50 | 31.64 | 801,000 | +0.08(+0.25%) |
May 30, 2006 | 32.50 | 32.50 | 31.50 | 31.56 | 540,200 | -1.35(-4.10%) |
May 26, 2006 | 32.98 | 33.50 | 32.80 | 32.91 | 222,000 | -0.03(-0.09%) |
May 25, 2006 | 32.39 | 32.99 | 31.72 | 32.94 | 371,100 | +0.55(+1.70%) |
May 24, 2006 | 31.30 | 32.83 | 31.30 | 32.39 | 926,200 | +0.85(+2.69%) |
May 23, 2006 | 31.00 | 32.26 | 30.69 | 31.54 | 1,413,800 | +1.03(+3.38%) |
May 22, 2006 | 30.23 | 30.60 | 28.22 | 30.51 | 851,400 | +0.05(+0.16%) |
May 19, 2006 | 29.63 | 30.67 | 29.40 | 30.46 | 715,100 | +0.83(+2.80%) |
May 18, 2006 | 29.37 | 30.22 | 29.35 | 29.63 | 564,800 | +0.36(+1.23%) |
May 17, 2006 | 30.00 | 30.00 | 29.27 | 29.27 | 475,200 | -0.73(-2.43%) |
May 16, 2006 | 29.64 | 30.13 | 29.50 | 30.00 | 293,700 | +0.46(+1.56%) |
May 15, 2006 | 29.00 | 29.73 | 28.94 | 29.54 | 368,000 | +0.43(+1.48%) |
May 12, 2006 | 29.90 | 29.90 | 28.81 | 29.11 | 564,300 | -1.00(-3.32%) |
May 11, 2006 | 31.54 | 31.57 | 30.05 | 30.11 | 478,600 | -1.60(-5.05%) |
May 10, 2006 | 32.39 | 32.39 | 31.27 | 31.71 | 470,200 | -0.40(-1.25%) |
May 09, 2006 | 31.69 | 32.26 | 31.42 | 32.11 | 316,800 | +0.36(+1.13%) |
May 08, 2006 | 31.50 | 32.04 | 31.20 | 31.75 | 267,600 | +0.13(+0.41%) |
May 05, 2006 | 31.00 | 31.62 | 31.00 | 31.62 | 483,800 | +0.70(+2.26%) |
May 04, 2006 | 30.11 | 30.94 | 29.80 | 30.92 | 328,700 | +0.82(+2.72%) |
May 03, 2006 | 31.20 | 31.20 | 29.90 | 30.10 | 457,100 | -1.23(-3.93%) |
May 02, 2006 | 31.25 | 31.80 | 31.15 | 31.33 | 493,800 | +0.18(+0.58%) |
May 01, 2006 | 30.65 | 31.18 | 30.47 | 31.15 | 726,300 | +0.19(+0.61%) |
Apr 28, 2006 | 30.57 | 31.23 | 30.46 | 30.96 | 335,500 | +0.39(+1.28%) |
Apr 27, 2006 | 30.60 | 31.10 | 30.48 | 30.57 | 367,700 | -0.40(-1.29%) |
Apr 26, 2006 | 30.70 | 31.30 | 30.50 | 30.97 | 526,300 | +0.42(+1.37%) |
Apr 25, 2006 | 30.60 | 30.67 | 30.45 | 30.55 | 256,100 | -0.04(-0.13%) |
Apr 24, 2006 | 30.77 | 30.77 | 30.45 | 30.59 | 316,100 | -0.18(-0.58%) |
Apr 21, 2006 | 31.30 | 31.30 | 30.76 | 30.77 | 301,400 | -0.19(-0.61%) |
Apr 20, 2006 | 31.15 | 31.15 | 30.78 | 30.96 | 493,100 | -0.24(-0.77%) |
Apr 19, 2006 | 31.90 | 32.00 | 31.11 | 31.20 | 678,600 | -0.62(-1.95%) |
Apr 18, 2006 | 31.41 | 31.83 | 31.30 | 31.82 | 466,900 | +0.42(+1.34%) |
Apr 17, 2006 | 32.35 | 32.35 | 31.05 | 31.40 | 397,000 | -0.19(-0.60%) |
Apr 13, 2006 | 31.69 | 32.25 | 31.50 | 31.59 | 194,500 | -0.10(-0.32%) |
Apr 12, 2006 | 31.73 | 31.99 | 31.30 | 31.69 | 249,100 | -0.04(-0.13%) |
Apr 11, 2006 | 32.55 | 32.65 | 31.27 | 31.73 | 1,491,100 | -0.82(-2.52%) |
Apr 10, 2006 | 29.53 | 33.56 | 29.53 | 32.55 | 1,717,100 | +3.02(+10.23%) |
Apr 07, 2006 | 29.58 | 29.74 | 29.35 | 29.53 | 117,500 | -0.05(-0.17%) |
Apr 06, 2006 | 29.39 | 29.62 | 29.13 | 29.58 | 114,600 | +0.20(+0.68%) |
Apr 05, 2006 | 29.56 | 29.61 | 29.00 | 29.38 | 76,300 | -0.18(-0.61%) |
Apr 04, 2006 | 29.90 | 29.94 | 29.50 | 29.56 | 347,700 | +0.04(+0.14%) |