Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.29 | 34.57 | 33.01 | 34.46 | 243,228 | +1.22(+3.67%) |
Jun 29, 2006 | 32.30 | 33.33 | 32.11 | 33.24 | 174,699 | +1.03(+3.20%) |
Jun 28, 2006 | 31.90 | 32.33 | 31.37 | 32.21 | 111,152 | +0.14(+0.45%) |
Jun 27, 2006 | 32.17 | 32.61 | 31.85 | 32.07 | 92,553 | -0.06(-0.20%) |
Jun 26, 2006 | 31.95 | 32.13 | 31.49 | 32.13 | 222,194 | +0.18(+0.57%) |
Jun 23, 2006 | 31.57 | 32.34 | 31.02 | 31.95 | 205,809 | +0.92(+2.97%) |
Jun 22, 2006 | 30.44 | 31.46 | 30.44 | 31.03 | 134,401 | +0.97(+3.22%) |
Jun 21, 2006 | 29.55 | 30.21 | 29.55 | 30.06 | 166,950 | +0.37(+1.25%) |
Jun 20, 2006 | 29.83 | 30.26 | 29.51 | 29.69 | 163,296 | -0.14(-0.45%) |
Jun 19, 2006 | 31.12 | 31.30 | 29.54 | 29.83 | 165,400 | -1.07(-3.45%) |
Jun 16, 2006 | 32.07 | 32.16 | 30.75 | 30.89 | 233,597 | -1.17(-3.66%) |
Jun 15, 2006 | 30.14 | 32.07 | 30.14 | 32.07 | 194,405 | +1.92(+6.38%) |
Jun 14, 2006 | 28.26 | 30.24 | 28.03 | 30.14 | 306,665 | +1.56(+5.47%) |
Jun 13, 2006 | 30.26 | 30.53 | 28.51 | 28.58 | 294,155 | -1.84(-6.06%) |
Jun 12, 2006 | 30.94 | 31.51 | 30.26 | 30.42 | 191,748 | -0.57(-1.84%) |
Jun 09, 2006 | 31.64 | 32.83 | 30.87 | 30.99 | 309,876 | -0.67(-2.11%) |
Jun 08, 2006 | 34.97 | 34.98 | 31.17 | 31.66 | 720,276 | -3.52(-10.01%) |
Jun 07, 2006 | 35.56 | 36.13 | 35.09 | 35.18 | 158,978 | -0.37(-1.04%) |
Jun 06, 2006 | 36.40 | 36.67 | 35.23 | 35.55 | 174,035 | -0.86(-2.36%) |
Jun 05, 2006 | 36.95 | 37.67 | 36.18 | 36.41 | 322,275 | -0.21(-0.57%) |
Jun 02, 2006 | 35.30 | 36.93 | 35.09 | 36.62 | 254,521 | +2.02(+5.85%) |
Jun 01, 2006 | 33.88 | 35.40 | 33.88 | 34.59 | 190,531 | +0.93(+2.76%) |
May 31, 2006 | 34.55 | 34.82 | 33.66 | 33.66 | 232,822 | +0.13(+0.38%) |
May 30, 2006 | 33.99 | 34.28 | 33.19 | 33.54 | 106,391 | -0.44(-1.30%) |
May 26, 2006 | 33.82 | 34.28 | 33.54 | 33.98 | 70,411 | +0.34(+1.02%) |
May 25, 2006 | 33.10 | 34.10 | 32.98 | 33.64 | 151,229 | +0.54(+1.64%) |
May 24, 2006 | 33.43 | 33.43 | 32.07 | 33.10 | 138,829 | +0.12(+0.36%) |
May 23, 2006 | 31.48 | 33.66 | 31.48 | 32.98 | 156,986 | +1.35(+4.28%) |
May 22, 2006 | 31.61 | 32.73 | 30.81 | 31.62 | 158,425 | -0.71(-2.21%) |
May 19, 2006 | 33.38 | 33.70 | 31.62 | 32.34 | 197,837 | -1.06(-3.16%) |
May 18, 2006 | 33.95 | 34.78 | 33.17 | 33.39 | 207,137 | -0.56(-1.65%) |
May 17, 2006 | 34.55 | 34.56 | 33.74 | 33.95 | 141,929 | -0.61(-1.75%) |
May 16, 2006 | 34.59 | 34.59 | 33.78 | 34.56 | 350,063 | -0.30(-0.86%) |
May 15, 2006 | 35.90 | 36.02 | 34.63 | 34.86 | 297,698 | -0.46(-1.30%) |
May 12, 2006 | 35.54 | 35.81 | 34.51 | 35.32 | 432,431 | +0.05(+0.15%) |
May 11, 2006 | 35.68 | 36.11 | 34.97 | 35.26 | 324,268 | +0.33(+0.96%) |
May 10, 2006 | 34.41 | 35.59 | 33.53 | 34.93 | 409,625 | +1.83(+5.54%) |
May 09, 2006 | 33.64 | 33.64 | 32.25 | 33.10 | 157,096 | -0.45(-1.35%) |
May 08, 2006 | 33.32 | 33.69 | 32.52 | 33.55 | 210,237 | +0.13(+0.38%) |
May 05, 2006 | 33.20 | 33.60 | 33.06 | 33.42 | 178,906 | +0.42(+1.29%) |
May 04, 2006 | 32.49 | 33.16 | 32.37 | 33.00 | 157,096 | +0.51(+1.56%) |
May 03, 2006 | 32.25 | 32.65 | 32.07 | 32.49 | 226,954 | +0.51(+1.61%) |
May 02, 2006 | 31.66 | 32.07 | 31.47 | 31.98 | 203,705 | +0.90(+2.91%) |
May 01, 2006 | 31.02 | 31.26 | 30.89 | 31.07 | 228,947 | +0.17(+0.56%) |
Apr 28, 2006 | 30.60 | 31.93 | 30.39 | 30.90 | 150,897 | +0.44(+1.45%) |
Apr 27, 2006 | 30.79 | 30.86 | 30.12 | 30.46 | 167,060 | -0.21(-0.68%) |
Apr 26, 2006 | 30.62 | 30.89 | 30.31 | 30.67 | 209,905 | +0.12(+0.38%) |
Apr 25, 2006 | 31.60 | 31.60 | 30.32 | 30.55 | 348,070 | -0.87(-2.76%) |
Apr 24, 2006 | 32.61 | 32.61 | 31.20 | 31.42 | 191,195 | -0.82(-2.55%) |
Apr 21, 2006 | 32.99 | 32.99 | 32.07 | 32.24 | 149,347 | -0.46(-1.41%) |
Apr 20, 2006 | 32.52 | 32.96 | 32.52 | 32.70 | 245,553 | +0.29(+0.89%) |
Apr 19, 2006 | 32.00 | 32.43 | 31.61 | 32.41 | 204,701 | +0.32(+0.98%) |
Apr 18, 2006 | 31.93 | 32.28 | 31.64 | 32.09 | 354,492 | -0.61(-1.85%) |
Apr 17, 2006 | 32.78 | 33.15 | 32.54 | 32.70 | 170,824 | +0.00(+0.00%) |
Apr 13, 2006 | 32.82 | 33.16 | 32.20 | 32.70 | 153,775 | -0.13(-0.39%) |
Apr 12, 2006 | 31.89 | 32.93 | 31.89 | 32.82 | 287,734 | +0.49(+1.51%) |
Apr 11, 2006 | 32.16 | 32.48 | 31.95 | 32.34 | 441,177 | +0.59(+1.85%) |
Apr 10, 2006 | 30.98 | 32.06 | 30.71 | 31.75 | 402,982 | +0.92(+2.99%) |
Apr 07, 2006 | 32.56 | 32.69 | 30.71 | 30.83 | 646,986 | -1.69(-5.19%) |
Apr 06, 2006 | 32.61 | 33.00 | 32.52 | 32.52 | 505,942 | -0.02(-0.06%) |
Apr 05, 2006 | 32.61 | 33.29 | 32.43 | 32.54 | 2,327,115 | -0.16(-0.50%) |
Apr 04, 2006 | 34.41 | 34.61 | 32.57 | 32.70 | 893,758 | -2.10(-6.02%) |