Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 37.97 | 38.12 | 37.63 | 38.12 | 421,700 | +0.17(+0.45%) |
Jun 29, 2006 | 37.71 | 37.95 | 37.44 | 37.95 | 223,000 | +0.45(+1.20%) |
Jun 28, 2006 | 37.45 | 37.65 | 37.27 | 37.50 | 249,800 | +0.04(+0.11%) |
Jun 27, 2006 | 37.34 | 37.71 | 37.28 | 37.46 | 321,800 | +0.10(+0.27%) |
Jun 26, 2006 | 36.96 | 37.45 | 36.92 | 37.36 | 329,200 | +0.43(+1.16%) |
Jun 23, 2006 | 36.45 | 37.10 | 36.41 | 36.93 | 210,500 | +0.38(+1.04%) |
Jun 22, 2006 | 36.62 | 36.68 | 36.37 | 36.55 | 404,700 | -0.21(-0.57%) |
Jun 21, 2006 | 36.50 | 36.85 | 36.33 | 36.76 | 225,000 | +0.24(+0.66%) |
Jun 20, 2006 | 36.49 | 36.84 | 36.45 | 36.52 | 338,000 | -0.08(-0.22%) |
Jun 19, 2006 | 36.95 | 36.99 | 36.42 | 36.60 | 819,400 | -0.14(-0.38%) |
Jun 16, 2006 | 36.50 | 36.79 | 36.22 | 36.74 | 330,100 | +0.36(+0.99%) |
Jun 15, 2006 | 35.73 | 36.45 | 35.73 | 36.38 | 407,000 | +0.69(+1.93%) |
Jun 14, 2006 | 35.66 | 35.85 | 35.36 | 35.69 | 357,100 | -0.01(-0.03%) |
Jun 13, 2006 | 36.05 | 36.37 | 35.70 | 35.70 | 464,300 | -0.62(-1.71%) |
Jun 12, 2006 | 35.98 | 36.95 | 35.98 | 36.32 | 594,800 | -0.62(-1.68%) |
Jun 09, 2006 | 36.90 | 37.20 | 36.74 | 36.94 | 255,200 | +0.03(+0.08%) |
Jun 08, 2006 | 36.69 | 37.03 | 36.39 | 36.91 | 377,800 | +0.22(+0.60%) |
Jun 07, 2006 | 36.81 | 37.08 | 36.69 | 36.69 | 217,900 | -0.09(-0.24%) |
Jun 06, 2006 | 36.69 | 36.85 | 36.38 | 36.78 | 292,800 | -0.02(-0.05%) |
Jun 05, 2006 | 37.11 | 37.14 | 36.69 | 36.80 | 469,900 | -0.32(-0.86%) |
Jun 02, 2006 | 37.06 | 37.14 | 36.80 | 37.12 | 242,300 | +0.31(+0.84%) |
Jun 01, 2006 | 36.80 | 36.89 | 36.60 | 36.81 | 361,000 | +0.24(+0.66%) |
May 31, 2006 | 36.00 | 36.67 | 36.00 | 36.57 | 578,800 | +0.62(+1.72%) |
May 30, 2006 | 35.80 | 36.15 | 35.80 | 35.95 | 321,300 | +0.16(+0.45%) |
May 26, 2006 | 35.65 | 35.80 | 35.50 | 35.79 | 151,500 | +0.31(+0.87%) |
May 25, 2006 | 35.10 | 35.55 | 35.09 | 35.48 | 158,500 | +0.48(+1.37%) |
May 24, 2006 | 35.15 | 35.35 | 34.76 | 35.00 | 771,200 | -0.15(-0.43%) |
May 23, 2006 | 34.77 | 35.43 | 34.77 | 35.15 | 439,500 | -0.19(-0.54%) |
May 22, 2006 | 35.01 | 35.50 | 34.95 | 35.34 | 355,800 | +0.22(+0.63%) |
May 19, 2006 | 35.20 | 35.44 | 34.80 | 35.12 | 334,900 | +0.07(+0.20%) |
May 18, 2006 | 34.96 | 35.20 | 34.95 | 35.05 | 341,700 | +0.14(+0.40%) |
May 17, 2006 | 35.05 | 35.35 | 34.63 | 34.91 | 866,100 | -0.44(-1.24%) |
May 16, 2006 | 35.50 | 35.56 | 35.11 | 35.35 | 391,800 | -0.22(-0.62%) |
May 15, 2006 | 34.74 | 36.16 | 34.74 | 35.57 | 295,300 | +0.12(+0.34%) |
May 12, 2006 | 35.65 | 35.93 | 35.39 | 35.45 | 380,400 | -0.35(-0.98%) |
May 11, 2006 | 35.86 | 35.86 | 35.54 | 35.80 | 267,100 | -0.10(-0.28%) |
May 10, 2006 | 35.82 | 36.04 | 35.78 | 35.90 | 255,000 | +0.02(+0.06%) |
May 09, 2006 | 35.99 | 36.03 | 35.80 | 35.88 | 430,000 | -0.12(-0.33%) |
May 08, 2006 | 36.18 | 36.28 | 35.94 | 36.00 | 440,600 | -0.24(-0.66%) |
May 05, 2006 | 36.30 | 36.42 | 36.02 | 36.24 | 496,600 | +0.03(+0.08%) |
May 04, 2006 | 36.09 | 36.38 | 36.03 | 36.21 | 449,900 | +0.25(+0.70%) |
May 03, 2006 | 36.20 | 36.26 | 35.65 | 35.96 | 748,800 | +0.36(+1.01%) |
May 02, 2006 | 35.32 | 35.74 | 35.09 | 35.60 | 434,200 | +0.29(+0.82%) |
May 01, 2006 | 35.33 | 35.47 | 35.03 | 35.31 | 286,600 | -0.07(-0.20%) |
Apr 28, 2006 | 34.43 | 35.47 | 34.43 | 35.38 | 236,600 | +0.21(+0.60%) |
Apr 27, 2006 | 34.70 | 35.43 | 34.62 | 35.17 | 196,100 | +0.42(+1.21%) |
Apr 26, 2006 | 35.19 | 35.29 | 34.72 | 34.75 | 279,900 | -0.32(-0.91%) |
Apr 25, 2006 | 34.54 | 35.35 | 34.54 | 35.07 | 189,300 | -0.17(-0.48%) |
Apr 24, 2006 | 35.17 | 35.31 | 34.94 | 35.24 | 179,600 | -0.07(-0.20%) |
Apr 21, 2006 | 35.46 | 35.56 | 35.15 | 35.31 | 257,400 | -0.07(-0.20%) |
Apr 20, 2006 | 35.50 | 35.50 | 34.98 | 35.38 | 265,400 | +0.23(+0.65%) |
Apr 19, 2006 | 35.04 | 35.43 | 35.04 | 35.15 | 499,500 | +0.20(+0.57%) |
Apr 18, 2006 | 34.95 | 35.13 | 34.84 | 34.95 | 794,800 | -0.05(-0.14%) |
Apr 17, 2006 | 34.86 | 35.20 | 34.86 | 35.00 | 553,000 | +0.08(+0.23%) |
Apr 13, 2006 | 34.98 | 35.01 | 34.69 | 34.92 | 269,700 | -0.06(-0.17%) |
Apr 12, 2006 | 34.92 | 35.25 | 34.82 | 34.98 | 132,100 | +0.05(+0.14%) |
Apr 11, 2006 | 35.15 | 35.15 | 34.65 | 34.93 | 447,100 | -0.22(-0.63%) |
Apr 10, 2006 | 35.25 | 35.37 | 34.97 | 35.15 | 177,000 | -0.13(-0.37%) |
Apr 07, 2006 | 35.83 | 35.99 | 35.22 | 35.28 | 173,600 | -0.55(-1.54%) |
Apr 06, 2006 | 36.05 | 36.10 | 35.62 | 35.83 | 225,700 | -0.28(-0.78%) |
Apr 05, 2006 | 35.83 | 36.21 | 35.67 | 36.11 | 241,500 | +0.16(+0.45%) |
Apr 04, 2006 | 35.96 | 36.18 | 35.84 | 35.95 | 318,400 | -0.10(-0.28%) |