Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.85 | 34.33 | 33.77 | 34.16 | 417,392 | +0.11(+0.32%) |
Jun 29, 2006 | 33.32 | 34.06 | 33.00 | 34.05 | 457,000 | +0.86(+2.59%) |
Jun 28, 2006 | 33.09 | 33.25 | 32.83 | 33.19 | 281,172 | +0.28(+0.85%) |
Jun 27, 2006 | 33.39 | 33.78 | 32.65 | 32.91 | 659,815 | -0.48(-1.44%) |
Jun 26, 2006 | 33.46 | 33.75 | 33.23 | 33.39 | 244,000 | -0.01(-0.03%) |
Jun 23, 2006 | 33.35 | 33.51 | 33.05 | 33.40 | 278,025 | +0.11(+0.33%) |
Jun 22, 2006 | 34.00 | 34.00 | 33.05 | 33.29 | 888,029 | -0.52(-1.54%) |
Jun 21, 2006 | 33.08 | 34.44 | 33.01 | 33.81 | 1,136,040 | +0.82(+2.49%) |
Jun 20, 2006 | 33.01 | 33.32 | 32.78 | 32.99 | 493,875 | -0.04(-0.12%) |
Jun 19, 2006 | 33.83 | 34.00 | 32.89 | 33.03 | 505,306 | -0.99(-2.91%) |
Jun 16, 2006 | 34.25 | 34.32 | 33.77 | 34.02 | 373,177 | -0.18(-0.53%) |
Jun 15, 2006 | 33.41 | 34.28 | 33.16 | 34.20 | 538,677 | +1.03(+3.11%) |
Jun 14, 2006 | 32.84 | 33.60 | 32.68 | 33.17 | 379,694 | +0.22(+0.67%) |
Jun 13, 2006 | 33.25 | 33.45 | 32.41 | 32.95 | 1,343,984 | -0.32(-0.96%) |
Jun 12, 2006 | 34.10 | 34.48 | 33.25 | 33.27 | 464,391 | -0.85(-2.49%) |
Jun 09, 2006 | 34.25 | 34.55 | 34.00 | 34.12 | 244,761 | +0.04(+0.12%) |
Jun 08, 2006 | 34.90 | 35.07 | 33.75 | 34.08 | 1,064,548 | -0.87(-2.49%) |
Jun 07, 2006 | 35.46 | 35.82 | 34.93 | 34.95 | 325,215 | -0.54(-1.52%) |
Jun 06, 2006 | 36.58 | 36.58 | 34.92 | 35.49 | 538,135 | -0.90(-2.47%) |
Jun 05, 2006 | 36.62 | 37.08 | 36.31 | 36.39 | 545,804 | -0.39(-1.06%) |
Jun 02, 2006 | 35.91 | 36.84 | 35.61 | 36.78 | 559,613 | +0.97(+2.71%) |
Jun 01, 2006 | 35.48 | 35.81 | 35.04 | 35.81 | 451,979 | +0.50(+1.42%) |
May 31, 2006 | 35.50 | 35.79 | 35.06 | 35.31 | 472,063 | -0.21(-0.59%) |
May 30, 2006 | 35.73 | 36.38 | 35.49 | 35.52 | 385,874 | -0.51(-1.42%) |
May 26, 2006 | 35.65 | 36.15 | 35.40 | 36.03 | 530,714 | +0.55(+1.55%) |
May 25, 2006 | 35.02 | 35.74 | 34.98 | 35.48 | 542,415 | +0.40(+1.14%) |
May 24, 2006 | 35.50 | 35.72 | 34.95 | 35.08 | 825,294 | -0.45(-1.27%) |
May 23, 2006 | 36.95 | 37.05 | 35.53 | 35.53 | 438,464 | -1.14(-3.11%) |
May 22, 2006 | 36.78 | 37.01 | 36.12 | 36.67 | 374,993 | -0.38(-1.03%) |
May 19, 2006 | 37.08 | 37.37 | 36.46 | 37.05 | 310,781 | +0.42(+1.15%) |
May 18, 2006 | 37.00 | 37.18 | 36.62 | 36.63 | 390,164 | -0.37(-1.00%) |
May 17, 2006 | 37.00 | 37.41 | 36.97 | 37.00 | 480,860 | -0.24(-0.64%) |
May 16, 2006 | 37.79 | 37.89 | 36.89 | 37.24 | 486,067 | -0.57(-1.51%) |
May 15, 2006 | 37.80 | 38.40 | 37.75 | 37.81 | 464,222 | -0.20(-0.53%) |
May 12, 2006 | 38.45 | 38.50 | 37.76 | 38.01 | 269,001 | -0.11(-0.29%) |
May 11, 2006 | 38.92 | 38.97 | 37.76 | 38.12 | 680,840 | -1.04(-2.66%) |
May 10, 2006 | 39.00 | 39.36 | 38.71 | 39.16 | 481,566 | -0.05(-0.13%) |
May 09, 2006 | 40.15 | 40.36 | 38.97 | 39.21 | 589,343 | -1.15(-2.85%) |
May 08, 2006 | 40.30 | 40.82 | 40.07 | 40.36 | 306,990 | -0.24(-0.59%) |
May 05, 2006 | 40.36 | 40.83 | 39.83 | 40.60 | 459,095 | +0.37(+0.92%) |
May 04, 2006 | 39.51 | 40.25 | 39.43 | 40.23 | 408,746 | +0.63(+1.59%) |
May 03, 2006 | 38.97 | 39.76 | 38.84 | 39.60 | 456,291 | +0.59(+1.51%) |
May 02, 2006 | 38.91 | 39.15 | 38.66 | 39.01 | 382,595 | +0.23(+0.59%) |
May 01, 2006 | 39.50 | 39.69 | 38.75 | 38.78 | 416,601 | -0.91(-2.29%) |
Apr 28, 2006 | 39.20 | 40.00 | 39.13 | 39.69 | 788,800 | +0.36(+0.92%) |
Apr 27, 2006 | 39.29 | 39.88 | 38.72 | 39.33 | 2,354,520 | +1.37(+3.61%) |
Apr 26, 2006 | 38.23 | 39.75 | 37.96 | 37.96 | 6,129,907 | -5.47(-12.59%) |
Apr 25, 2006 | 43.00 | 43.74 | 42.77 | 43.43 | 327,469 | +0.41(+0.95%) |
Apr 24, 2006 | 42.97 | 43.20 | 42.60 | 43.02 | 339,649 | -0.23(-0.53%) |
Apr 21, 2006 | 43.26 | 43.50 | 42.60 | 43.25 | 456,740 | +0.04(+0.09%) |
Apr 20, 2006 | 43.28 | 43.50 | 43.00 | 43.21 | 394,819 | +0.05(+0.12%) |
Apr 19, 2006 | 43.11 | 43.60 | 42.73 | 43.16 | 436,876 | -0.01(-0.02%) |
Apr 18, 2006 | 42.97 | 43.28 | 42.94 | 43.17 | 354,700 | +0.26(+0.61%) |
Apr 17, 2006 | 42.10 | 43.52 | 41.85 | 42.91 | 550,899 | +0.81(+1.92%) |
Apr 13, 2006 | 42.27 | 42.29 | 41.65 | 42.10 | 511,979 | -0.30(-0.71%) |
Apr 12, 2006 | 42.86 | 43.05 | 42.27 | 42.40 | 229,690 | -0.46(-1.07%) |
Apr 11, 2006 | 43.49 | 43.71 | 42.67 | 42.86 | 288,205 | -0.64(-1.47%) |
Apr 10, 2006 | 43.61 | 43.95 | 43.21 | 43.50 | 161,997 | -0.16(-0.37%) |
Apr 07, 2006 | 43.76 | 43.97 | 43.48 | 43.66 | 140,453 | -0.11(-0.25%) |
Apr 06, 2006 | 43.45 | 43.85 | 43.06 | 43.77 | 346,427 | +0.50(+1.16%) |
Apr 05, 2006 | 44.24 | 44.30 | 43.10 | 43.27 | 885,534 | -1.01(-2.28%) |
Apr 04, 2006 | 44.56 | 44.86 | 44.12 | 44.28 | 329,105 | -0.64(-1.42%) |