Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 37.27 | 37.49 | 37.03 | 37.29 | 693,874 | +0.26(+0.70%) |
Jun 29, 2006 | 36.07 | 37.24 | 35.70 | 37.03 | 306,229 | +1.14(+3.17%) |
Jun 28, 2006 | 36.02 | 36.44 | 35.51 | 35.89 | 181,149 | -0.25(-0.70%) |
Jun 27, 2006 | 36.55 | 36.89 | 36.02 | 36.14 | 255,229 | -0.50(-1.36%) |
Jun 26, 2006 | 36.13 | 36.79 | 35.87 | 36.64 | 283,251 | +0.88(+2.46%) |
Jun 23, 2006 | 35.98 | 36.23 | 35.44 | 35.76 | 135,445 | -0.36(-1.00%) |
Jun 22, 2006 | 36.09 | 36.31 | 35.79 | 36.13 | 121,284 | +0.00(+0.01%) |
Jun 21, 2006 | 35.59 | 36.30 | 35.29 | 36.12 | 178,734 | +0.79(+2.22%) |
Jun 20, 2006 | 35.08 | 35.59 | 34.96 | 35.34 | 244,004 | +0.12(+0.34%) |
Jun 19, 2006 | 36.42 | 36.52 | 34.96 | 35.22 | 213,816 | -0.93(-2.58%) |
Jun 16, 2006 | 36.07 | 36.37 | 35.72 | 36.15 | 683,282 | +0.03(+0.07%) |
Jun 15, 2006 | 35.54 | 36.45 | 34.97 | 36.12 | 539,222 | +1.42(+4.11%) |
Jun 14, 2006 | 35.50 | 35.75 | 34.31 | 34.70 | 233,591 | -0.88(-2.47%) |
Jun 13, 2006 | 35.75 | 36.58 | 35.37 | 35.58 | 176,881 | -0.19(-0.54%) |
Jun 12, 2006 | 36.33 | 36.43 | 35.72 | 35.77 | 171,090 | -0.49(-1.34%) |
Jun 09, 2006 | 36.91 | 36.94 | 35.92 | 36.26 | 236,495 | -0.61(-1.66%) |
Jun 08, 2006 | 36.13 | 36.94 | 35.63 | 36.87 | 248,284 | +0.44(+1.21%) |
Jun 07, 2006 | 36.49 | 36.92 | 36.01 | 36.43 | 239,488 | +0.06(+0.16%) |
Jun 06, 2006 | 36.31 | 36.44 | 35.82 | 36.37 | 249,353 | +0.01(+0.02%) |
Jun 05, 2006 | 37.37 | 37.79 | 36.23 | 36.36 | 287,965 | -0.90(-2.41%) |
Jun 02, 2006 | 37.09 | 38.08 | 36.86 | 37.26 | 143,607 | +0.13(+0.34%) |
Jun 01, 2006 | 36.08 | 37.13 | 35.80 | 37.13 | 143,361 | +1.22(+3.39%) |
May 31, 2006 | 35.90 | 36.16 | 35.68 | 35.92 | 242,786 | +0.19(+0.54%) |
May 30, 2006 | 36.48 | 36.49 | 35.61 | 35.72 | 231,143 | -0.61(-1.69%) |
May 26, 2006 | 36.08 | 36.48 | 35.76 | 36.33 | 139,695 | +0.38(+1.06%) |
May 25, 2006 | 35.62 | 36.17 | 35.46 | 35.96 | 206,903 | +0.47(+1.33%) |
May 24, 2006 | 35.04 | 35.90 | 34.43 | 35.48 | 286,975 | +0.44(+1.25%) |
May 23, 2006 | 35.28 | 35.64 | 35.04 | 35.04 | 374,340 | +0.01(+0.02%) |
May 22, 2006 | 34.62 | 35.29 | 34.29 | 35.04 | 138,018 | +0.17(+0.48%) |
May 19, 2006 | 34.30 | 35.56 | 34.16 | 34.87 | 227,078 | +0.51(+1.47%) |
May 18, 2006 | 34.57 | 34.96 | 34.21 | 34.36 | 49,234 | +0.01(+0.02%) |
May 17, 2006 | 34.57 | 34.94 | 34.12 | 34.36 | 108,559 | -0.50(-1.43%) |
May 16, 2006 | 34.68 | 35.26 | 34.68 | 34.86 | 102,487 | +0.41(+1.18%) |
May 15, 2006 | 33.96 | 34.83 | 33.96 | 34.45 | 169,881 | +0.33(+0.96%) |
May 12, 2006 | 34.68 | 34.68 | 33.79 | 34.12 | 341,457 | -0.55(-1.57%) |
May 11, 2006 | 36.01 | 36.01 | 34.65 | 34.67 | 105,080 | -1.24(-3.45%) |
May 10, 2006 | 36.13 | 36.27 | 35.62 | 35.91 | 83,772 | -0.20(-0.55%) |
May 09, 2006 | 36.08 | 36.75 | 36.05 | 36.11 | 198,534 | -0.11(-0.29%) |
May 08, 2006 | 36.55 | 36.61 | 36.06 | 36.22 | 108,949 | -0.12(-0.33%) |
May 05, 2006 | 36.00 | 36.73 | 35.51 | 36.33 | 251,390 | +0.75(+2.11%) |
May 04, 2006 | 35.88 | 36.45 | 35.53 | 35.58 | 241,260 | -0.21(-0.60%) |
May 03, 2006 | 35.24 | 37.07 | 35.11 | 35.80 | 731,160 | +0.82(+2.34%) |
May 02, 2006 | 34.12 | 35.08 | 33.41 | 34.98 | 192,000 | +1.33(+3.96%) |
May 01, 2006 | 33.22 | 34.76 | 33.22 | 33.64 | 197,760 | +0.52(+1.57%) |
Apr 28, 2006 | 32.77 | 33.18 | 32.41 | 33.13 | 136,068 | +0.12(+0.36%) |
Apr 27, 2006 | 32.56 | 33.59 | 32.43 | 33.01 | 84,218 | +0.23(+0.69%) |
Apr 26, 2006 | 32.89 | 33.16 | 32.56 | 32.78 | 134,315 | +0.03(+0.10%) |
Apr 25, 2006 | 32.36 | 33.00 | 32.19 | 32.75 | 120,642 | +0.25(+0.78%) |
Apr 24, 2006 | 32.61 | 32.62 | 32.36 | 32.49 | 101,814 | +0.10(+0.31%) |
Apr 21, 2006 | 31.89 | 32.67 | 31.41 | 32.39 | 446,522 | +1.74(+5.69%) |
Apr 20, 2006 | 30.83 | 30.96 | 30.30 | 30.65 | 84,713 | -0.13(-0.41%) |
Apr 19, 2006 | 30.28 | 30.80 | 30.28 | 30.78 | 114,066 | +0.55(+1.81%) |
Apr 18, 2006 | 29.61 | 30.43 | 29.50 | 30.23 | 151,497 | +0.62(+2.09%) |
Apr 17, 2006 | 29.63 | 30.03 | 29.31 | 29.61 | 90,164 | -0.10(-0.34%) |
Apr 13, 2006 | 29.51 | 30.04 | 29.36 | 29.71 | 74,933 | -0.07(-0.25%) |
Apr 12, 2006 | 29.79 | 29.96 | 29.66 | 29.78 | 76,567 | -0.01(-0.02%) |
Apr 11, 2006 | 30.12 | 30.30 | 29.48 | 29.79 | 119,527 | -0.37(-1.21%) |
Apr 10, 2006 | 29.88 | 30.20 | 29.85 | 30.16 | 108,174 | +0.20(+0.67%) |
Apr 07, 2006 | 30.62 | 30.74 | 29.67 | 29.96 | 104,917 | -0.65(-2.13%) |
Apr 06, 2006 | 30.97 | 31.03 | 30.51 | 30.61 | 60,804 | -0.36(-1.16%) |
Apr 05, 2006 | 30.76 | 31.05 | 30.40 | 30.97 | 83,312 | +0.35(+1.13%) |
Apr 04, 2006 | 30.42 | 30.79 | 29.90 | 30.62 | 91,218 | +0.35(+1.14%) |