Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.28 | 33.45 | 32.71 | 32.96 | 185,176 | -0.24(-0.73%) |
Jun 29, 2006 | 31.75 | 33.45 | 31.75 | 33.21 | 251,391 | +1.69(+5.35%) |
Jun 28, 2006 | 32.02 | 32.02 | 30.69 | 31.52 | 213,151 | -0.28(-0.89%) |
Jun 27, 2006 | 32.95 | 33.00 | 31.65 | 31.80 | 209,870 | -1.20(-3.65%) |
Jun 26, 2006 | 33.21 | 33.28 | 32.82 | 33.01 | 89,649 | -0.06(-0.18%) |
Jun 23, 2006 | 33.00 | 33.28 | 32.39 | 33.07 | 75,294 | +0.00(+0.00%) |
Jun 22, 2006 | 33.34 | 33.45 | 32.83 | 33.07 | 161,593 | -0.45(-1.33%) |
Jun 21, 2006 | 32.84 | 33.74 | 32.06 | 33.51 | 302,121 | +1.31(+4.06%) |
Jun 20, 2006 | 32.45 | 32.76 | 32.12 | 32.21 | 159,761 | -0.21(-0.64%) |
Jun 19, 2006 | 33.33 | 33.44 | 32.04 | 32.41 | 247,237 | -0.83(-2.48%) |
Jun 16, 2006 | 33.54 | 33.73 | 32.89 | 33.24 | 499,574 | -0.46(-1.38%) |
Jun 15, 2006 | 33.30 | 33.98 | 33.04 | 33.70 | 423,168 | +0.73(+2.22%) |
Jun 14, 2006 | 33.19 | 33.28 | 32.59 | 32.97 | 231,240 | -0.13(-0.39%) |
Jun 13, 2006 | 32.60 | 33.77 | 32.30 | 33.10 | 483,851 | -0.26(-0.77%) |
Jun 12, 2006 | 34.40 | 34.67 | 33.28 | 33.36 | 321,714 | -1.30(-3.75%) |
Jun 09, 2006 | 33.97 | 35.15 | 33.97 | 34.66 | 229,735 | +0.71(+2.08%) |
Jun 08, 2006 | 35.32 | 35.69 | 33.53 | 33.95 | 749,019 | -1.64(-4.61%) |
Jun 07, 2006 | 36.74 | 36.91 | 35.54 | 35.60 | 481,530 | -0.93(-2.54%) |
Jun 06, 2006 | 37.17 | 37.37 | 36.42 | 36.52 | 336,572 | -0.64(-1.74%) |
Jun 05, 2006 | 38.18 | 38.26 | 36.71 | 37.17 | 617,478 | -1.03(-2.70%) |
Jun 02, 2006 | 38.19 | 39.96 | 36.77 | 38.20 | 3,027,153 | -8.18(-17.63%) |
Jun 01, 2006 | 44.66 | 46.52 | 44.14 | 46.38 | 508,767 | +1.96(+4.41%) |
May 31, 2006 | 44.12 | 44.99 | 43.53 | 44.42 | 250,693 | +0.52(+1.20%) |
May 30, 2006 | 44.20 | 44.47 | 43.67 | 43.90 | 226,716 | -0.20(-0.45%) |
May 26, 2006 | 43.78 | 44.30 | 43.71 | 44.09 | 153,053 | +0.51(+1.16%) |
May 25, 2006 | 43.41 | 43.84 | 42.92 | 43.59 | 182,135 | +0.58(+1.34%) |
May 24, 2006 | 41.66 | 43.04 | 41.28 | 43.01 | 170,932 | +1.27(+3.05%) |
May 23, 2006 | 42.89 | 42.91 | 41.69 | 41.74 | 155,121 | -0.94(-2.20%) |
May 22, 2006 | 41.45 | 43.20 | 41.45 | 42.67 | 233,907 | +0.93(+2.22%) |
May 19, 2006 | 39.81 | 42.34 | 39.65 | 41.74 | 301,379 | +1.99(+5.00%) |
May 18, 2006 | 39.85 | 40.59 | 39.67 | 39.76 | 171,466 | +0.20(+0.50%) |
May 17, 2006 | 39.16 | 39.89 | 38.98 | 39.56 | 188,474 | +0.04(+0.11%) |
May 16, 2006 | 37.08 | 40.36 | 37.08 | 39.52 | 384,948 | +2.45(+6.61%) |
May 15, 2006 | 37.84 | 37.84 | 36.21 | 37.07 | 135,156 | -1.11(-2.91%) |
May 12, 2006 | 38.91 | 39.04 | 38.02 | 38.18 | 90,301 | -0.88(-2.25%) |
May 11, 2006 | 41.03 | 41.12 | 38.92 | 39.05 | 79,997 | -2.07(-5.04%) |
May 10, 2006 | 41.36 | 41.80 | 40.95 | 41.13 | 90,716 | -0.23(-0.56%) |
May 09, 2006 | 40.59 | 41.59 | 40.28 | 41.36 | 114,401 | +0.59(+1.46%) |
May 08, 2006 | 40.71 | 41.19 | 40.53 | 40.76 | 52,812 | -0.15(-0.38%) |
May 05, 2006 | 41.10 | 41.13 | 40.53 | 40.92 | 48,881 | +0.25(+0.61%) |
May 04, 2006 | 40.70 | 40.97 | 40.10 | 40.67 | 88,594 | +0.26(+0.64%) |
May 03, 2006 | 40.13 | 40.59 | 39.60 | 40.41 | 120,518 | +0.35(+0.88%) |
May 02, 2006 | 40.41 | 40.83 | 39.82 | 40.06 | 130,266 | +0.04(+0.11%) |
May 01, 2006 | 40.97 | 40.97 | 39.96 | 40.02 | 89,882 | -0.34(-0.83%) |
Apr 28, 2006 | 40.18 | 40.85 | 39.83 | 40.35 | 92,789 | +0.09(+0.21%) |
Apr 27, 2006 | 40.45 | 41.49 | 39.92 | 40.27 | 83,445 | -0.46(-1.12%) |
Apr 26, 2006 | 41.01 | 41.43 | 40.35 | 40.72 | 88,809 | +0.03(+0.08%) |
Apr 25, 2006 | 40.57 | 40.88 | 39.94 | 40.69 | 103,411 | +0.33(+0.81%) |
Apr 24, 2006 | 41.65 | 41.65 | 40.03 | 40.36 | 98,878 | -1.21(-2.92%) |
Apr 21, 2006 | 42.17 | 42.73 | 41.50 | 41.57 | 152,149 | -0.52(-1.25%) |
Apr 20, 2006 | 42.07 | 42.39 | 41.29 | 42.10 | 106,965 | +0.15(+0.37%) |
Apr 19, 2006 | 41.34 | 42.11 | 41.34 | 41.94 | 171,494 | +0.63(+1.52%) |
Apr 18, 2006 | 39.75 | 41.31 | 39.33 | 41.31 | 88,274 | +1.87(+4.73%) |
Apr 17, 2006 | 39.96 | 40.13 | 38.83 | 39.45 | 95,634 | -0.59(-1.48%) |
Apr 13, 2006 | 39.83 | 40.42 | 39.42 | 40.04 | 28,370 | +0.27(+0.67%) |
Apr 12, 2006 | 39.45 | 40.15 | 39.18 | 39.78 | 62,081 | +0.33(+0.83%) |
Apr 11, 2006 | 41.10 | 41.10 | 39.27 | 39.45 | 95,637 | -1.39(-3.41%) |
Apr 10, 2006 | 41.19 | 41.54 | 40.64 | 40.84 | 88,944 | -0.52(-1.25%) |
Apr 07, 2006 | 42.23 | 42.53 | 41.24 | 41.36 | 73,129 | -0.66(-1.58%) |
Apr 06, 2006 | 41.80 | 42.41 | 41.11 | 42.02 | 118,208 | +0.23(+0.56%) |
Apr 05, 2006 | 41.06 | 41.81 | 40.62 | 41.79 | 91,702 | +0.95(+2.34%) |
Apr 04, 2006 | 40.81 | 41.43 | 40.02 | 40.83 | 99,949 | -0.32(-0.77%) |