Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.50 | 30.00 | 27.90 | 29.85 | 29,127 | +1.35(+4.74%) |
Jun 29, 2006 | 28.50 | 28.50 | 28.50 | 28.50 | 0 | +1.55(+5.75%) |
Jun 28, 2006 | 26.89 | 27.00 | 26.65 | 26.95 | 14,450 | -0.04(-0.15%) |
Jun 27, 2006 | 27.00 | 27.00 | 26.10 | 26.99 | 8,400 | +0.49(+1.85%) |
Jun 23, 2006 | 26.00 | 27.00 | 26.00 | 26.50 | 203,800 | -0.30(-1.12%) |
Jun 22, 2006 | 26.00 | 26.80 | 26.00 | 26.80 | 80,900 | +0.80(+3.08%) |
Jun 21, 2006 | 26.50 | 26.50 | 25.75 | 26.00 | 78,560 | +0.00(+0.00%) |
Jun 20, 2006 | 25.75 | 26.00 | 25.75 | 26.00 | 59,500 | +0.01(+0.04%) |
Jun 19, 2006 | 25.75 | 26.00 | 25.75 | 25.99 | 8,513 | -0.55(-2.07%) |
Jun 16, 2006 | 25.99 | 27.00 | 25.40 | 26.54 | 599,490 | -0.01(-0.04%) |
Jun 15, 2006 | 24.60 | 26.55 | 24.45 | 26.55 | 40,300 | +2.10(+8.59%) |
Jun 14, 2006 | 24.50 | 24.60 | 23.75 | 24.45 | 387,810 | +0.26(+1.07%) |
Jun 13, 2006 | 25.94 | 25.94 | 24.12 | 24.19 | 225,275 | -1.66(-6.42%) |
Jun 12, 2006 | 26.25 | 26.25 | 25.44 | 25.85 | 20,042 | -0.15(-0.58%) |
Jun 09, 2006 | 26.00 | 26.00 | 25.75 | 26.00 | 32,895 | +0.00(+0.00%) |
Jun 08, 2006 | 26.00 | 26.99 | 25.15 | 26.00 | 43,203 | +0.00(+0.00%) |
Jun 07, 2006 | 26.63 | 26.63 | 26.00 | 26.00 | 29,400 | -0.95(-3.53%) |
Jun 06, 2006 | 27.25 | 27.55 | 26.74 | 26.95 | 12,130 | +0.19(+0.71%) |
Jun 05, 2006 | 27.00 | 28.00 | 26.75 | 26.76 | 28,245 | +0.76(+2.92%) |
Jun 02, 2006 | 26.40 | 26.40 | 26.00 | 26.00 | 25,206 | -0.40(-1.52%) |
Jun 01, 2006 | 26.26 | 26.90 | 26.00 | 26.40 | 50,650 | -0.50(-1.86%) |
May 31, 2006 | 27.00 | 27.00 | 26.00 | 26.90 | 65,655 | +0.90(+3.46%) |
May 30, 2006 | 26.85 | 26.85 | 25.50 | 26.00 | 203,029 | +0.00(+0.00%) |
May 26, 2006 | 26.00 | 26.19 | 26.00 | 26.00 | 400,512 | +0.25(+0.97%) |
May 25, 2006 | 26.50 | 26.50 | 25.55 | 25.75 | 211,663 | -0.67(-2.54%) |
May 24, 2006 | 27.70 | 27.70 | 25.88 | 26.42 | 96,300 | -1.48(-5.30%) |
May 23, 2006 | 28.00 | 28.00 | 27.87 | 27.90 | 16,745 | -0.10(-0.36%) |
May 22, 2006 | 28.00 | 28.00 | 28.00 | 28.00 | 0 | +0.00(+0.00%) |
May 19, 2006 | 28.20 | 28.38 | 28.00 | 28.00 | 118,442 | -0.25(-0.88%) |
May 18, 2006 | 28.25 | 28.42 | 27.76 | 28.25 | 125,120 | +0.00(+0.00%) |
May 17, 2006 | 27.20 | 28.70 | 27.20 | 28.25 | 428,855 | +1.25(+4.63%) |
May 16, 2006 | 27.25 | 27.29 | 27.00 | 27.00 | 205,262 | -0.40(-1.46%) |
May 15, 2006 | 28.75 | 28.75 | 26.85 | 27.40 | 167,909 | -1.34(-4.66%) |
May 12, 2006 | 28.99 | 28.99 | 28.72 | 28.74 | 216,690 | -0.15(-0.52%) |
May 11, 2006 | 29.50 | 29.50 | 27.44 | 28.89 | 79,270 | -0.09(-0.31%) |
May 10, 2006 | 29.00 | 29.25 | 28.94 | 28.98 | 99,650 | -0.01(-0.03%) |
May 09, 2006 | 28.90 | 29.00 | 28.75 | 28.99 | 596,020 | +0.09(+0.31%) |
May 08, 2006 | 28.00 | 29.00 | 28.00 | 28.90 | 50,580 | +0.40(+1.40%) |
May 05, 2006 | 28.20 | 29.00 | 28.20 | 28.50 | 612,328 | +0.25(+0.88%) |
May 04, 2006 | 29.30 | 29.40 | 27.29 | 28.25 | 132,715 | -1.05(-3.58%) |
May 03, 2006 | 29.95 | 30.00 | 29.30 | 29.30 | 169,282 | -0.36(-1.21%) |
May 02, 2006 | 30.00 | 30.00 | 29.25 | 29.66 | 69,065 | -0.16(-0.54%) |
May 01, 2006 | 30.00 | 30.01 | 29.77 | 29.82 | 17,645 | -0.10(-0.33%) |
Apr 28, 2006 | 29.92 | 29.92 | 29.92 | 29.92 | 0 | +0.17(+0.57%) |
Apr 27, 2006 | 30.00 | 30.00 | 29.51 | 29.75 | 26,787 | -0.15(-0.50%) |
Apr 26, 2006 | 30.85 | 30.85 | 29.90 | 29.90 | 49,990 | -0.30(-0.99%) |
Apr 25, 2006 | 31.00 | 31.00 | 30.10 | 30.20 | 111,335 | +0.92(+3.14%) |
Apr 24, 2006 | 30.50 | 30.50 | 29.28 | 29.28 | 20,480 | -1.22(-4.00%) |
Apr 21, 2006 | 31.00 | 31.00 | 29.25 | 30.50 | 18,145 | -0.50(-1.61%) |
Apr 20, 2006 | 30.50 | 31.00 | 30.00 | 31.00 | 142,515 | +0.75(+2.48%) |
Apr 19, 2006 | 30.25 | 30.50 | 30.10 | 30.25 | 830,350 | +0.00(+0.00%) |
Apr 18, 2006 | 29.99 | 30.26 | 29.00 | 30.25 | 649,115 | +1.65(+5.77%) |
Apr 17, 2006 | 28.60 | 28.65 | 28.55 | 28.60 | 318,300 | +0.15(+0.53%) |
Apr 13, 2006 | 28.76 | 29.00 | 28.45 | 28.45 | 46,300 | -0.20(-0.70%) |
Apr 12, 2006 | 28.86 | 28.86 | 28.65 | 28.65 | 111,050 | -0.35(-1.21%) |
Apr 11, 2006 | 29.25 | 29.25 | 28.80 | 29.00 | 52,800 | +0.00(+0.00%) |
Apr 10, 2006 | 29.40 | 29.40 | 28.75 | 29.00 | 517,201 | -0.15(-0.51%) |
Apr 07, 2006 | 29.50 | 29.50 | 29.10 | 29.15 | 109,371 | -0.19(-0.65%) |
Apr 06, 2006 | 29.50 | 29.50 | 29.00 | 29.34 | 152,509 | -0.06(-0.20%) |
Apr 05, 2006 | 29.25 | 29.85 | 29.00 | 29.40 | 394,594 | +0.40(+1.38%) |
Apr 04, 2006 | 28.50 | 29.00 | 28.50 | 29.00 | 58,693 | +0.75(+2.65%) |