Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.03 | 38.64 | 37.51 | 38.37 | 832,863 | +0.34(+0.89%) |
Jun 29, 2006 | 37.05 | 38.15 | 36.61 | 38.03 | 487,700 | +1.28(+3.48%) |
Jun 28, 2006 | 34.94 | 37.22 | 34.78 | 36.75 | 1,525,505 | +1.83(+5.24%) |
Jun 27, 2006 | 35.80 | 35.81 | 34.83 | 34.92 | 207,901 | -0.82(-2.29%) |
Jun 26, 2006 | 35.02 | 36.31 | 35.02 | 35.74 | 435,100 | +0.68(+1.94%) |
Jun 23, 2006 | 34.30 | 35.19 | 34.16 | 35.06 | 217,578 | +0.57(+1.65%) |
Jun 22, 2006 | 34.54 | 35.00 | 34.30 | 34.49 | 250,578 | -0.25(-0.72%) |
Jun 21, 2006 | 33.73 | 34.87 | 33.52 | 34.74 | 342,867 | +0.85(+2.51%) |
Jun 20, 2006 | 33.60 | 34.05 | 33.50 | 33.89 | 442,909 | +0.27(+0.80%) |
Jun 19, 2006 | 34.05 | 34.10 | 33.03 | 33.62 | 276,908 | -0.40(-1.18%) |
Jun 16, 2006 | 33.16 | 34.10 | 33.10 | 34.02 | 589,301 | +0.86(+2.59%) |
Jun 15, 2006 | 32.72 | 33.21 | 32.44 | 33.16 | 205,299 | +0.48(+1.47%) |
Jun 14, 2006 | 32.72 | 33.09 | 32.20 | 32.68 | 328,446 | -0.09(-0.27%) |
Jun 13, 2006 | 32.70 | 33.57 | 32.53 | 32.77 | 470,642 | +0.01(+0.03%) |
Jun 12, 2006 | 33.58 | 33.97 | 32.70 | 32.76 | 444,944 | -0.92(-2.73%) |
Jun 09, 2006 | 33.70 | 34.25 | 33.58 | 33.68 | 406,373 | -0.03(-0.09%) |
Jun 08, 2006 | 33.75 | 33.87 | 32.50 | 33.71 | 425,365 | -0.06(-0.18%) |
Jun 07, 2006 | 33.20 | 34.19 | 33.16 | 33.77 | 547,258 | +0.50(+1.50%) |
Jun 06, 2006 | 33.43 | 33.74 | 32.92 | 33.27 | 349,172 | -0.15(-0.45%) |
Jun 05, 2006 | 34.64 | 34.65 | 33.33 | 33.42 | 334,607 | -1.45(-4.16%) |
Jun 02, 2006 | 34.55 | 35.08 | 34.50 | 34.87 | 152,304 | -0.13(-0.37%) |
Jun 01, 2006 | 34.93 | 35.20 | 34.42 | 35.00 | 221,306 | -0.03(-0.09%) |
May 31, 2006 | 34.26 | 35.23 | 34.25 | 35.03 | 363,454 | +0.73(+2.13%) |
May 30, 2006 | 34.74 | 34.89 | 34.21 | 34.30 | 171,691 | -0.58(-1.66%) |
May 26, 2006 | 34.29 | 35.25 | 34.16 | 34.88 | 196,586 | +0.61(+1.78%) |
May 25, 2006 | 34.24 | 34.31 | 33.79 | 34.27 | 311,348 | +0.41(+1.21%) |
May 24, 2006 | 34.92 | 34.92 | 32.82 | 33.86 | 619,577 | -1.04(-2.98%) |
May 23, 2006 | 34.61 | 35.42 | 34.44 | 34.90 | 408,512 | +0.26(+0.75%) |
May 22, 2006 | 34.09 | 34.97 | 33.58 | 34.64 | 461,617 | +0.44(+1.29%) |
May 19, 2006 | 33.86 | 34.59 | 33.55 | 34.20 | 393,663 | +0.26(+0.77%) |
May 18, 2006 | 34.06 | 34.41 | 33.79 | 33.94 | 407,624 | -0.05(-0.15%) |
May 17, 2006 | 33.64 | 34.05 | 33.41 | 33.99 | 299,185 | +0.08(+0.24%) |
May 16, 2006 | 33.85 | 34.39 | 33.76 | 33.91 | 409,561 | +0.16(+0.47%) |
May 15, 2006 | 33.49 | 33.85 | 33.32 | 33.75 | 285,732 | -0.02(-0.06%) |
May 12, 2006 | 33.95 | 34.49 | 33.36 | 33.77 | 317,344 | -0.13(-0.38%) |
May 11, 2006 | 34.64 | 34.82 | 33.43 | 33.90 | 539,223 | -0.82(-2.36%) |
May 10, 2006 | 35.46 | 35.50 | 34.11 | 34.72 | 501,610 | -0.47(-1.34%) |
May 09, 2006 | 35.55 | 35.88 | 35.15 | 35.19 | 356,557 | -0.45(-1.26%) |
May 08, 2006 | 36.48 | 36.48 | 35.60 | 35.64 | 282,942 | -1.03(-2.81%) |
May 05, 2006 | 35.36 | 37.00 | 35.31 | 36.67 | 377,837 | +1.49(+4.24%) |
May 04, 2006 | 35.04 | 35.64 | 34.65 | 35.18 | 217,516 | +0.04(+0.11%) |
May 03, 2006 | 34.95 | 35.58 | 34.51 | 35.14 | 244,002 | +0.08(+0.23%) |
May 02, 2006 | 35.05 | 35.24 | 34.46 | 35.06 | 305,795 | +0.15(+0.43%) |
May 01, 2006 | 35.90 | 35.95 | 34.81 | 34.91 | 419,010 | -0.83(-2.32%) |
Apr 28, 2006 | 35.68 | 36.10 | 35.26 | 35.74 | 261,600 | -0.19(-0.53%) |
Apr 27, 2006 | 36.13 | 36.42 | 35.45 | 35.93 | 762,128 | +0.02(+0.06%) |
Apr 26, 2006 | 36.06 | 37.70 | 35.39 | 35.91 | 947,542 | -1.06(-2.87%) |
Apr 25, 2006 | 37.83 | 37.83 | 36.71 | 36.97 | 161,238 | -0.72(-1.91%) |
Apr 24, 2006 | 37.90 | 37.96 | 37.18 | 37.69 | 227,852 | -0.18(-0.48%) |
Apr 21, 2006 | 36.82 | 38.38 | 36.82 | 37.87 | 365,513 | +1.04(+2.82%) |
Apr 20, 2006 | 36.77 | 36.85 | 36.11 | 36.83 | 176,033 | +0.13(+0.35%) |
Apr 19, 2006 | 37.13 | 37.22 | 36.49 | 36.70 | 241,353 | -0.30(-0.81%) |
Apr 18, 2006 | 36.25 | 37.22 | 36.28 | 37.00 | 269,736 | +0.75(+2.07%) |
Apr 17, 2006 | 36.35 | 37.00 | 36.11 | 36.25 | 145,280 | -0.14(-0.38%) |
Apr 13, 2006 | 36.65 | 36.95 | 36.30 | 36.39 | 532,843 | -0.42(-1.14%) |
Apr 12, 2006 | 36.65 | 37.03 | 36.47 | 36.81 | 418,540 | +0.16(+0.44%) |
Apr 11, 2006 | 37.17 | 37.20 | 36.09 | 36.65 | 286,443 | -0.47(-1.27%) |
Apr 10, 2006 | 37.10 | 37.25 | 36.99 | 37.12 | 282,680 | +0.04(+0.11%) |
Apr 07, 2006 | 37.39 | 37.82 | 36.93 | 37.08 | 268,919 | -0.28(-0.75%) |
Apr 06, 2006 | 37.40 | 37.43 | 36.79 | 37.36 | 303,786 | -0.14(-0.37%) |
Apr 05, 2006 | 37.57 | 37.63 | 36.92 | 37.50 | 461,024 | +0.10(+0.27%) |
Apr 04, 2006 | 37.10 | 37.61 | 36.86 | 37.40 | 485,004 | +0.28(+0.75%) |