Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.46 | 34.75 | 33.33 | 33.33 | 3,997,700 | -1.10(-3.19%) |
Jun 29, 2006 | 33.99 | 34.51 | 33.80 | 34.43 | 684,600 | +0.62(+1.83%) |
Jun 28, 2006 | 33.92 | 34.38 | 33.40 | 33.81 | 421,414 | +0.00(+0.00%) |
Jun 27, 2006 | 33.96 | 34.52 | 33.68 | 33.81 | 373,779 | -0.15(-0.44%) |
Jun 26, 2006 | 33.91 | 34.50 | 33.70 | 33.96 | 394,900 | +0.15(+0.44%) |
Jun 23, 2006 | 33.49 | 33.99 | 33.16 | 33.81 | 773,900 | +0.36(+1.08%) |
Jun 22, 2006 | 34.37 | 34.48 | 32.95 | 33.45 | 1,105,949 | -0.75(-2.19%) |
Jun 21, 2006 | 34.35 | 34.78 | 34.09 | 34.20 | 547,187 | -0.25(-0.73%) |
Jun 20, 2006 | 35.04 | 35.64 | 33.96 | 34.45 | 723,081 | -0.59(-1.68%) |
Jun 19, 2006 | 35.55 | 36.00 | 34.87 | 35.04 | 449,078 | -0.56(-1.57%) |
Jun 16, 2006 | 35.39 | 35.98 | 35.24 | 35.60 | 634,534 | +0.46(+1.31%) |
Jun 15, 2006 | 35.40 | 35.83 | 35.03 | 35.14 | 906,140 | -0.26(-0.73%) |
Jun 14, 2006 | 35.79 | 36.27 | 35.10 | 35.40 | 803,758 | -0.67(-1.86%) |
Jun 13, 2006 | 36.56 | 37.32 | 35.80 | 36.07 | 677,703 | -0.49(-1.34%) |
Jun 12, 2006 | 37.23 | 37.40 | 36.53 | 36.56 | 617,016 | -0.79(-2.12%) |
Jun 09, 2006 | 38.89 | 38.89 | 37.25 | 37.35 | 1,170,975 | -1.82(-4.65%) |
Jun 08, 2006 | 38.78 | 39.33 | 38.38 | 39.17 | 591,641 | +0.26(+0.67%) |
Jun 07, 2006 | 38.90 | 39.21 | 38.75 | 38.91 | 358,870 | -0.07(-0.18%) |
Jun 06, 2006 | 38.89 | 39.38 | 38.84 | 38.98 | 658,728 | +0.02(+0.05%) |
Jun 05, 2006 | 39.69 | 39.75 | 38.85 | 38.96 | 542,086 | -0.83(-2.09%) |
Jun 02, 2006 | 39.17 | 40.54 | 39.12 | 39.79 | 428,715 | +0.09(+0.23%) |
Jun 01, 2006 | 39.60 | 40.18 | 38.96 | 39.70 | 444,434 | +0.31(+0.79%) |
May 31, 2006 | 39.20 | 39.56 | 38.95 | 39.39 | 408,138 | +0.49(+1.26%) |
May 30, 2006 | 38.83 | 39.03 | 38.76 | 38.90 | 322,644 | -0.19(-0.49%) |
May 26, 2006 | 39.26 | 40.10 | 38.76 | 39.09 | 535,404 | -0.05(-0.13%) |
May 25, 2006 | 38.67 | 39.49 | 38.67 | 39.14 | 602,578 | +0.45(+1.16%) |
May 24, 2006 | 38.02 | 38.80 | 37.84 | 38.69 | 593,687 | +0.44(+1.15%) |
May 23, 2006 | 38.42 | 38.99 | 38.15 | 38.25 | 425,484 | -0.14(-0.36%) |
May 22, 2006 | 38.08 | 38.90 | 38.00 | 38.39 | 296,247 | +0.20(+0.52%) |
May 19, 2006 | 37.93 | 38.69 | 37.92 | 38.19 | 487,078 | +0.16(+0.42%) |
May 18, 2006 | 38.00 | 38.64 | 37.95 | 38.03 | 334,308 | +0.00(+0.00%) |
May 17, 2006 | 38.35 | 39.08 | 38.03 | 38.03 | 523,509 | -0.53(-1.37%) |
May 16, 2006 | 38.90 | 38.91 | 38.36 | 38.56 | 476,574 | -0.47(-1.20%) |
May 15, 2006 | 38.10 | 39.61 | 38.10 | 39.03 | 509,369 | +0.78(+2.04%) |
May 12, 2006 | 38.60 | 38.68 | 38.13 | 38.25 | 468,474 | -0.41(-1.06%) |
May 11, 2006 | 39.03 | 39.17 | 38.65 | 38.66 | 745,692 | -0.45(-1.15%) |
May 10, 2006 | 38.82 | 39.29 | 38.67 | 39.11 | 272,219 | +0.36(+0.93%) |
May 09, 2006 | 38.81 | 38.99 | 38.51 | 38.75 | 508,205 | -0.18(-0.46%) |
May 08, 2006 | 38.40 | 38.93 | 38.30 | 38.93 | 367,223 | +0.41(+1.06%) |
May 05, 2006 | 39.25 | 39.51 | 37.52 | 38.52 | 890,344 | -0.90(-2.28%) |
May 04, 2006 | 39.77 | 40.09 | 39.25 | 39.42 | 356,604 | -0.20(-0.50%) |
May 03, 2006 | 39.83 | 40.33 | 39.10 | 39.62 | 452,994 | -0.46(-1.15%) |
May 02, 2006 | 39.17 | 40.38 | 39.14 | 40.08 | 697,048 | +0.91(+2.32%) |
May 01, 2006 | 38.81 | 39.56 | 38.40 | 39.17 | 1,163,028 | +0.62(+1.61%) |
Apr 28, 2006 | 38.13 | 38.65 | 37.97 | 38.55 | 321,300 | +0.31(+0.81%) |
Apr 27, 2006 | 37.94 | 38.27 | 37.44 | 38.24 | 545,890 | +0.18(+0.47%) |
Apr 26, 2006 | 37.86 | 39.20 | 37.51 | 38.06 | 580,798 | +0.46(+1.22%) |
Apr 25, 2006 | 37.00 | 38.10 | 36.63 | 37.60 | 742,312 | +0.75(+2.04%) |
Apr 24, 2006 | 36.96 | 37.06 | 36.62 | 36.85 | 324,539 | -0.04(-0.11%) |
Apr 21, 2006 | 38.00 | 38.07 | 36.85 | 36.89 | 608,340 | -1.04(-2.74%) |
Apr 20, 2006 | 37.59 | 38.49 | 37.41 | 37.93 | 881,945 | +0.18(+0.48%) |
Apr 19, 2006 | 37.08 | 38.30 | 36.46 | 37.75 | 866,801 | +1.01(+2.75%) |
Apr 18, 2006 | 37.05 | 37.05 | 36.61 | 36.74 | 867,990 | +0.04(+0.11%) |
Apr 17, 2006 | 36.99 | 37.10 | 36.35 | 36.70 | 770,028 | -0.29(-0.78%) |
Apr 13, 2006 | 37.03 | 37.50 | 36.96 | 36.99 | 2,229,193 | -0.32(-0.86%) |
Apr 12, 2006 | 43.45 | 37.55 | 36.26 | 37.31 | 8,488,313 | -6.14(-14.13%) |
Apr 11, 2006 | 43.64 | 43.69 | 43.38 | 43.45 | 426,583 | +0.05(+0.12%) |
Apr 10, 2006 | 43.58 | 44.17 | 43.21 | 43.40 | 464,519 | +0.13(+0.30%) |
Apr 07, 2006 | 43.47 | 43.65 | 42.89 | 43.27 | 555,909 | -0.26(-0.60%) |
Apr 06, 2006 | 43.70 | 44.25 | 43.36 | 43.53 | 397,516 | -0.17(-0.39%) |
Apr 05, 2006 | 44.00 | 44.12 | 43.40 | 43.70 | 503,484 | -0.22(-0.50%) |
Apr 04, 2006 | 43.89 | 44.45 | 43.53 | 43.92 | 428,994 | +0.20(+0.46%) |