Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 30.02 | 30.03 | 29.32 | 29.37 | 4,642,515 | -0.66(-2.21%) |
Jun 29, 2006 | 29.27 | 30.07 | 29.07 | 30.03 | 1,233,471 | +0.85(+2.90%) |
Jun 28, 2006 | 29.38 | 29.69 | 29.05 | 29.18 | 617,459 | -0.24(-0.82%) |
Jun 27, 2006 | 29.94 | 29.98 | 29.37 | 29.42 | 834,811 | -0.54(-1.80%) |
Jun 26, 2006 | 29.80 | 30.27 | 29.72 | 29.96 | 1,035,768 | +0.14(+0.47%) |
Jun 23, 2006 | 29.38 | 29.91 | 29.16 | 29.82 | 670,742 | +0.34(+1.15%) |
Jun 22, 2006 | 29.83 | 30.30 | 29.23 | 29.48 | 573,578 | -0.35(-1.17%) |
Jun 21, 2006 | 29.51 | 29.95 | 29.45 | 29.83 | 461,949 | +0.27(+0.93%) |
Jun 20, 2006 | 30.19 | 30.24 | 29.50 | 29.56 | 705,340 | -0.68(-2.25%) |
Jun 19, 2006 | 30.93 | 30.97 | 30.03 | 30.24 | 1,035,768 | -0.75(-2.41%) |
Jun 16, 2006 | 30.82 | 31.33 | 30.53 | 30.98 | 827,819 | +0.64(+2.10%) |
Jun 15, 2006 | 29.45 | 30.46 | 29.39 | 30.34 | 587,441 | +1.12(+3.83%) |
Jun 14, 2006 | 29.16 | 29.46 | 28.88 | 29.22 | 654,588 | +0.07(+0.23%) |
Jun 13, 2006 | 29.40 | 29.59 | 28.88 | 29.16 | 685,449 | -0.28(-0.96%) |
Jun 12, 2006 | 30.23 | 30.28 | 29.37 | 29.44 | 497,752 | -0.84(-2.77%) |
Jun 09, 2006 | 30.36 | 30.48 | 30.00 | 30.28 | 513,303 | -0.09(-0.30%) |
Jun 08, 2006 | 30.18 | 30.37 | 29.64 | 30.37 | 761,034 | +0.02(+0.05%) |
Jun 07, 2006 | 30.62 | 30.78 | 30.34 | 30.35 | 683,158 | -0.22(-0.73%) |
Jun 06, 2006 | 30.78 | 30.83 | 30.10 | 30.58 | 543,320 | -0.12(-0.41%) |
Jun 05, 2006 | 31.23 | 31.30 | 30.61 | 30.70 | 335,973 | -0.57(-1.83%) |
Jun 02, 2006 | 31.27 | 31.38 | 30.84 | 31.27 | 617,579 | +0.38(+1.23%) |
Jun 01, 2006 | 30.48 | 31.07 | 30.45 | 30.89 | 596,362 | +0.41(+1.36%) |
May 31, 2006 | 30.11 | 30.65 | 30.05 | 30.48 | 578,762 | +0.51(+1.69%) |
May 30, 2006 | 30.91 | 31.00 | 29.86 | 29.97 | 842,888 | -1.10(-3.55%) |
May 26, 2006 | 30.70 | 31.13 | 30.67 | 31.07 | 599,979 | +0.39(+1.27%) |
May 25, 2006 | 30.58 | 30.78 | 30.34 | 30.68 | 890,505 | +0.18(+0.60%) |
May 24, 2006 | 30.34 | 30.65 | 29.95 | 30.50 | 603,957 | +0.10(+0.33%) |
May 23, 2006 | 30.36 | 30.44 | 29.95 | 30.40 | 1,327,982 | +0.15(+0.49%) |
May 22, 2006 | 30.71 | 30.78 | 30.06 | 30.25 | 1,330,393 | -0.56(-1.80%) |
May 19, 2006 | 30.92 | 31.07 | 30.47 | 30.81 | 725,954 | +0.04(+0.13%) |
May 18, 2006 | 31.02 | 31.27 | 30.68 | 30.77 | 1,397,058 | -0.22(-0.70%) |
May 17, 2006 | 31.15 | 31.24 | 30.86 | 30.98 | 1,242,271 | -0.25(-0.80%) |
May 16, 2006 | 30.87 | 31.30 | 30.83 | 31.23 | 1,637,435 | +0.28(+0.91%) |
May 15, 2006 | 30.82 | 31.18 | 30.55 | 30.95 | 1,332,925 | +0.12(+0.38%) |
May 12, 2006 | 30.92 | 31.06 | 30.78 | 30.83 | 509,566 | -0.11(-0.35%) |
May 11, 2006 | 31.08 | 31.11 | 30.82 | 30.94 | 1,009,488 | -0.14(-0.45%) |
May 10, 2006 | 31.01 | 31.30 | 30.48 | 31.08 | 1,475,657 | -0.01(-0.03%) |
May 09, 2006 | 31.75 | 31.82 | 30.97 | 31.09 | 908,467 | -0.73(-2.29%) |
May 08, 2006 | 31.85 | 32.04 | 31.67 | 31.82 | 547,057 | -0.36(-1.13%) |
May 05, 2006 | 31.99 | 32.33 | 31.91 | 32.19 | 842,767 | +0.25(+0.78%) |
May 04, 2006 | 32.02 | 32.14 | 31.90 | 31.94 | 595,880 | -0.08(-0.26%) |
May 03, 2006 | 31.74 | 32.14 | 31.73 | 32.02 | 669,657 | +0.28(+0.89%) |
May 02, 2006 | 31.48 | 31.74 | 31.36 | 31.74 | 697,504 | +0.26(+0.82%) |
May 01, 2006 | 31.52 | 31.56 | 31.31 | 31.48 | 1,646,597 | -0.04(-0.13%) |
Apr 28, 2006 | 31.61 | 32.18 | 31.36 | 31.52 | 1,241,427 | +0.02(+0.05%) |
Apr 27, 2006 | 30.53 | 32.52 | 30.53 | 31.51 | 3,760,689 | -0.67(-2.09%) |
Apr 26, 2006 | 32.14 | 32.37 | 31.95 | 32.18 | 914,615 | +0.07(+0.21%) |
Apr 25, 2006 | 32.43 | 32.43 | 31.98 | 32.11 | 478,102 | -0.32(-1.00%) |
Apr 24, 2006 | 32.25 | 32.43 | 31.99 | 32.43 | 512,459 | +0.02(+0.08%) |
Apr 21, 2006 | 32.43 | 32.53 | 32.14 | 32.41 | 347,908 | +0.02(+0.05%) |
Apr 20, 2006 | 32.14 | 32.68 | 31.99 | 32.39 | 452,907 | +0.22(+0.70%) |
Apr 19, 2006 | 32.04 | 32.24 | 31.83 | 32.17 | 494,979 | -0.07(-0.23%) |
Apr 18, 2006 | 31.82 | 32.48 | 31.79 | 32.24 | 757,779 | +0.41(+1.30%) |
Apr 17, 2006 | 31.58 | 31.83 | 31.50 | 31.83 | 418,671 | +0.17(+0.52%) |
Apr 13, 2006 | 31.64 | 31.74 | 30.69 | 31.66 | 582,981 | +0.02(+0.08%) |
Apr 12, 2006 | 31.79 | 31.98 | 31.38 | 31.64 | 455,318 | -0.19(-0.60%) |
Apr 11, 2006 | 31.99 | 32.13 | 31.65 | 31.83 | 493,051 | -0.17(-0.52%) |
Apr 10, 2006 | 32.35 | 32.39 | 31.88 | 31.99 | 713,899 | -0.44(-1.36%) |
Apr 07, 2006 | 32.35 | 32.57 | 32.23 | 32.43 | 916,182 | -0.43(-1.31%) |
Apr 06, 2006 | 33.18 | 33.21 | 32.56 | 32.87 | 429,520 | -0.45(-1.34%) |
Apr 05, 2006 | 33.18 | 33.37 | 32.97 | 33.31 | 419,635 | +0.10(+0.30%) |
Apr 04, 2006 | 32.79 | 33.24 | 32.35 | 33.21 | 656,276 | +0.09(+0.28%) |