Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.24 | 36.71 | 35.61 | 36.20 | 894,259 | +0.01(+0.02%) |
Jun 29, 2006 | 34.80 | 36.19 | 34.80 | 36.19 | 587,193 | +1.52(+4.40%) |
Jun 28, 2006 | 34.97 | 35.12 | 34.27 | 34.67 | 324,584 | -0.21(-0.59%) |
Jun 27, 2006 | 35.88 | 36.06 | 34.79 | 34.87 | 584,714 | -0.81(-2.27%) |
Jun 26, 2006 | 35.32 | 35.95 | 35.15 | 35.68 | 299,133 | +0.51(+1.46%) |
Jun 23, 2006 | 35.03 | 35.63 | 34.33 | 35.17 | 238,645 | +0.42(+1.22%) |
Jun 22, 2006 | 35.24 | 35.39 | 34.49 | 34.74 | 401,433 | -0.65(-1.83%) |
Jun 21, 2006 | 34.57 | 35.55 | 34.57 | 35.39 | 487,206 | +0.74(+2.15%) |
Jun 20, 2006 | 34.65 | 34.85 | 33.90 | 34.65 | 404,573 | +0.00(+0.00%) |
Jun 19, 2006 | 35.52 | 35.71 | 34.44 | 34.65 | 462,912 | -0.75(-2.12%) |
Jun 16, 2006 | 35.60 | 35.83 | 34.42 | 35.40 | 881,533 | -0.31(-0.88%) |
Jun 15, 2006 | 33.85 | 35.72 | 33.81 | 35.71 | 1,030,769 | +1.86(+5.51%) |
Jun 14, 2006 | 32.72 | 34.16 | 32.72 | 33.85 | 1,050,767 | +1.07(+3.27%) |
Jun 13, 2006 | 32.22 | 33.15 | 32.22 | 32.78 | 1,330,729 | +1.10(+3.48%) |
Jun 12, 2006 | 33.82 | 33.82 | 31.33 | 31.68 | 1,064,318 | -2.21(-6.52%) |
Jun 09, 2006 | 33.79 | 34.25 | 33.52 | 33.88 | 383,584 | +0.17(+0.50%) |
Jun 08, 2006 | 33.64 | 33.98 | 32.35 | 33.72 | 899,878 | -0.01(-0.04%) |
Jun 07, 2006 | 34.13 | 34.48 | 33.67 | 33.73 | 719,902 | -0.47(-1.36%) |
Jun 06, 2006 | 34.58 | 34.87 | 33.74 | 34.19 | 806,006 | -0.42(-1.21%) |
Jun 05, 2006 | 35.67 | 35.69 | 33.97 | 34.61 | 590,829 | -1.08(-3.03%) |
Jun 02, 2006 | 35.48 | 35.76 | 35.00 | 35.69 | 717,423 | +0.36(+1.03%) |
Jun 01, 2006 | 33.95 | 35.36 | 33.90 | 35.33 | 766,673 | +1.44(+4.25%) |
May 31, 2006 | 33.81 | 34.13 | 33.31 | 33.89 | 376,478 | +0.11(+0.34%) |
May 30, 2006 | 34.61 | 34.68 | 33.62 | 33.78 | 337,475 | -0.99(-2.84%) |
May 26, 2006 | 34.60 | 34.97 | 34.24 | 34.76 | 300,951 | +0.31(+0.91%) |
May 25, 2006 | 34.87 | 34.87 | 33.56 | 34.45 | 480,430 | -0.24(-0.70%) |
May 24, 2006 | 35.07 | 35.25 | 33.05 | 34.69 | 915,909 | -0.41(-1.16%) |
May 23, 2006 | 35.20 | 35.78 | 35.09 | 35.09 | 541,083 | -0.10(-0.28%) |
May 22, 2006 | 35.71 | 35.73 | 34.75 | 35.19 | 562,238 | -1.11(-3.05%) |
May 19, 2006 | 36.85 | 36.99 | 35.92 | 36.30 | 568,683 | -0.73(-1.98%) |
May 18, 2006 | 36.30 | 38.06 | 36.30 | 37.03 | 804,354 | +0.79(+2.17%) |
May 17, 2006 | 35.88 | 36.42 | 35.12 | 36.24 | 1,100,347 | +0.07(+0.18%) |
May 16, 2006 | 36.91 | 37.32 | 36.04 | 36.18 | 509,022 | -0.88(-2.38%) |
May 15, 2006 | 37.96 | 37.96 | 36.74 | 37.06 | 436,304 | -0.96(-2.51%) |
May 12, 2006 | 39.03 | 39.03 | 37.99 | 38.02 | 516,459 | -1.16(-2.97%) |
May 11, 2006 | 39.51 | 39.52 | 39.06 | 39.18 | 395,814 | -0.42(-1.05%) |
May 10, 2006 | 39.86 | 40.51 | 39.39 | 39.60 | 356,480 | -0.26(-0.65%) |
May 09, 2006 | 39.15 | 40.11 | 38.99 | 39.86 | 376,973 | +0.64(+1.62%) |
May 08, 2006 | 39.69 | 40.06 | 39.18 | 39.22 | 225,754 | -0.53(-1.32%) |
May 05, 2006 | 39.49 | 40.38 | 39.49 | 39.75 | 320,287 | +0.30(+0.75%) |
May 04, 2006 | 39.51 | 39.68 | 39.17 | 39.45 | 399,780 | +0.01(+0.03%) |
May 03, 2006 | 38.91 | 39.54 | 38.39 | 39.44 | 479,274 | +0.56(+1.43%) |
May 02, 2006 | 38.91 | 39.75 | 38.74 | 38.88 | 476,795 | +0.67(+1.74%) |
May 01, 2006 | 38.30 | 38.73 | 38.14 | 38.22 | 353,671 | -0.18(-0.46%) |
Apr 28, 2006 | 38.57 | 38.84 | 38.04 | 38.39 | 390,360 | -0.33(-0.86%) |
Apr 27, 2006 | 39.28 | 39.35 | 38.45 | 38.73 | 657,431 | -1.03(-2.60%) |
Apr 26, 2006 | 38.54 | 39.80 | 38.54 | 39.76 | 744,692 | +1.25(+3.24%) |
Apr 25, 2006 | 39.30 | 39.33 | 38.15 | 38.51 | 654,291 | -0.68(-1.74%) |
Apr 24, 2006 | 40.24 | 40.69 | 38.36 | 39.20 | 772,292 | -1.04(-2.59%) |
Apr 21, 2006 | 40.18 | 40.66 | 39.81 | 40.24 | 441,923 | +0.05(+0.12%) |
Apr 20, 2006 | 41.15 | 41.28 | 39.68 | 40.19 | 512,327 | -1.03(-2.50%) |
Apr 19, 2006 | 39.86 | 41.22 | 39.43 | 41.22 | 713,953 | +1.37(+3.43%) |
Apr 18, 2006 | 37.60 | 40.06 | 38.73 | 39.85 | 1,080,845 | +2.25(+5.99%) |
Apr 17, 2006 | 37.94 | 38.15 | 36.98 | 37.60 | 680,899 | -0.34(-0.89%) |
Apr 13, 2006 | 39.00 | 38.99 | 37.14 | 37.94 | 815,261 | -1.06(-2.72%) |
Apr 12, 2006 | 38.60 | 39.27 | 38.46 | 39.00 | 382,427 | +0.41(+1.07%) |
Apr 11, 2006 | 38.82 | 39.00 | 37.93 | 38.59 | 577,112 | -0.38(-0.98%) |
Apr 10, 2006 | 39.87 | 39.95 | 38.48 | 38.97 | 669,331 | -0.91(-2.28%) |
Apr 07, 2006 | 41.24 | 41.47 | 39.47 | 39.87 | 752,625 | -1.42(-3.44%) |
Apr 06, 2006 | 42.37 | 42.37 | 40.98 | 41.30 | 437,626 | -0.92(-2.18%) |
Apr 05, 2006 | 41.85 | 42.25 | 41.10 | 42.22 | 547,364 | +0.21(+0.50%) |
Apr 04, 2006 | 42.38 | 42.71 | 41.63 | 42.00 | 389,203 | -0.71(-1.67%) |