Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.59 | 34.59 | 34.05 | 34.13 | 979,002 | -0.35(-1.03%) |
Jun 29, 2006 | 34.43 | 34.58 | 34.40 | 34.48 | 143,385 | +0.08(+0.23%) |
Jun 28, 2006 | 34.47 | 34.61 | 34.26 | 34.40 | 74,520 | +0.02(+0.06%) |
Jun 27, 2006 | 34.47 | 34.64 | 34.27 | 34.38 | 88,579 | -0.18(-0.51%) |
Jun 26, 2006 | 34.24 | 34.70 | 34.07 | 34.56 | 148,871 | +0.71(+2.09%) |
Jun 23, 2006 | 34.13 | 34.13 | 33.50 | 33.85 | 58,989 | -0.20(-0.58%) |
Jun 22, 2006 | 34.03 | 34.13 | 33.65 | 34.05 | 77,758 | -0.02(-0.06%) |
Jun 21, 2006 | 34.14 | 34.25 | 33.98 | 34.07 | 88,892 | -0.16(-0.46%) |
Jun 20, 2006 | 34.07 | 34.35 | 33.98 | 34.22 | 94,180 | +0.21(+0.62%) |
Jun 19, 2006 | 34.15 | 34.29 | 34.01 | 34.01 | 93,116 | -0.11(-0.33%) |
Jun 16, 2006 | 34.33 | 34.33 | 33.93 | 34.13 | 200,206 | -0.12(-0.36%) |
Jun 15, 2006 | 33.78 | 34.36 | 33.72 | 34.25 | 162,344 | +0.83(+2.47%) |
Jun 14, 2006 | 33.50 | 33.52 | 33.33 | 33.42 | 131,625 | -0.09(-0.27%) |
Jun 13, 2006 | 33.23 | 33.56 | 33.10 | 33.52 | 415,886 | +0.31(+0.93%) |
Jun 12, 2006 | 33.48 | 33.50 | 33.18 | 33.21 | 117,664 | -0.19(-0.57%) |
Jun 09, 2006 | 33.25 | 33.48 | 33.15 | 33.40 | 108,947 | +0.08(+0.24%) |
Jun 08, 2006 | 33.38 | 33.50 | 33.18 | 33.32 | 177,120 | -0.15(-0.45%) |
Jun 07, 2006 | 33.39 | 33.50 | 33.33 | 33.47 | 135,861 | -0.01(-0.02%) |
Jun 06, 2006 | 33.38 | 33.56 | 33.22 | 33.48 | 174,732 | +0.07(+0.20%) |
Jun 05, 2006 | 33.40 | 33.70 | 33.30 | 33.41 | 366,413 | +0.02(+0.06%) |
Jun 02, 2006 | 33.36 | 33.67 | 33.32 | 33.39 | 119,560 | +0.05(+0.16%) |
Jun 01, 2006 | 33.13 | 33.38 | 33.06 | 33.34 | 152,083 | +0.13(+0.40%) |
May 31, 2006 | 32.92 | 33.21 | 32.86 | 33.21 | 157,820 | +0.26(+0.78%) |
May 30, 2006 | 33.00 | 33.25 | 32.86 | 32.95 | 248,083 | -0.12(-0.36%) |
May 26, 2006 | 33.14 | 33.37 | 32.98 | 33.07 | 51,262 | -0.10(-0.32%) |
May 25, 2006 | 32.91 | 33.21 | 32.91 | 33.17 | 96,618 | +0.28(+0.84%) |
May 24, 2006 | 33.06 | 33.10 | 32.60 | 32.90 | 230,680 | -0.21(-0.64%) |
May 23, 2006 | 33.52 | 33.54 | 33.08 | 33.11 | 124,693 | -0.32(-0.95%) |
May 22, 2006 | 33.46 | 33.50 | 33.31 | 33.43 | 157,916 | -0.09(-0.25%) |
May 19, 2006 | 33.46 | 33.53 | 33.31 | 33.52 | 50,646 | +0.18(+0.55%) |
May 18, 2006 | 33.32 | 33.46 | 33.25 | 33.33 | 108,034 | +0.11(+0.34%) |
May 17, 2006 | 33.46 | 33.46 | 33.18 | 33.22 | 158,432 | -0.31(-0.92%) |
May 16, 2006 | 33.39 | 33.67 | 33.15 | 33.53 | 86,471 | +0.06(+0.18%) |
May 15, 2006 | 33.46 | 33.50 | 33.33 | 33.47 | 56,729 | -0.07(-0.20%) |
May 12, 2006 | 33.33 | 33.54 | 33.05 | 33.54 | 61,099 | +0.20(+0.61%) |
May 11, 2006 | 33.55 | 33.55 | 33.33 | 33.33 | 60,528 | -0.21(-0.63%) |
May 10, 2006 | 33.62 | 33.62 | 33.46 | 33.54 | 53,357 | +0.03(+0.10%) |
May 09, 2006 | 33.47 | 33.51 | 33.27 | 33.51 | 87,719 | +0.07(+0.22%) |
May 08, 2006 | 33.40 | 33.44 | 33.31 | 33.44 | 37,121 | +0.15(+0.45%) |
May 05, 2006 | 33.39 | 33.50 | 33.15 | 33.29 | 111,421 | -0.09(-0.28%) |
May 04, 2006 | 33.02 | 33.50 | 33.02 | 33.38 | 101,620 | -0.12(-0.35%) |
May 03, 2006 | 33.44 | 33.50 | 32.98 | 33.50 | 63,856 | +0.17(+0.51%) |
May 02, 2006 | 33.33 | 33.43 | 32.98 | 33.33 | 62,125 | +0.14(+0.42%) |
May 01, 2006 | 33.25 | 33.42 | 33.15 | 33.19 | 70,199 | -0.24(-0.71%) |
Apr 28, 2006 | 32.99 | 33.71 | 32.96 | 33.42 | 98,587 | +0.36(+1.09%) |
Apr 27, 2006 | 33.12 | 33.60 | 33.06 | 33.06 | 85,117 | -0.18(-0.53%) |
Apr 26, 2006 | 33.01 | 33.97 | 33.01 | 33.24 | 117,333 | +0.11(+0.32%) |
Apr 25, 2006 | 33.03 | 33.14 | 32.93 | 33.14 | 76,661 | +0.03(+0.08%) |
Apr 24, 2006 | 33.17 | 33.17 | 33.01 | 33.11 | 43,264 | -0.03(-0.10%) |
Apr 21, 2006 | 33.21 | 33.25 | 32.94 | 33.14 | 101,662 | +0.00(+0.00%) |
Apr 20, 2006 | 33.14 | 33.14 | 32.83 | 33.14 | 101,692 | +0.00(+0.00%) |
Apr 19, 2006 | 33.03 | 33.14 | 32.77 | 33.14 | 85,715 | +0.03(+0.08%) |
Apr 18, 2006 | 33.17 | 33.27 | 32.98 | 33.12 | 96,011 | -0.03(-0.08%) |
Apr 17, 2006 | 33.59 | 33.83 | 33.11 | 33.14 | 158,915 | -0.63(-1.87%) |
Apr 13, 2006 | 33.98 | 34.08 | 33.61 | 33.77 | 86,816 | -0.29(-0.85%) |
Apr 12, 2006 | 34.00 | 34.09 | 33.97 | 34.06 | 29,289 | +0.01(+0.02%) |
Apr 11, 2006 | 33.96 | 34.14 | 33.96 | 34.05 | 86,634 | +0.21(+0.62%) |
Apr 10, 2006 | 34.13 | 34.17 | 33.74 | 33.84 | 89,389 | -0.24(-0.69%) |
Apr 07, 2006 | 34.19 | 34.36 | 34.03 | 34.08 | 56,024 | -0.19(-0.56%) |
Apr 06, 2006 | 34.03 | 34.41 | 34.03 | 34.27 | 78,211 | +0.14(+0.42%) |
Apr 05, 2006 | 33.90 | 34.48 | 33.82 | 34.13 | 109,981 | -0.03(-0.08%) |
Apr 04, 2006 | 34.36 | 34.70 | 33.77 | 34.15 | 166,310 | -0.49(-1.42%) |