Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.92 | 39.43 | 38.62 | 39.25 | 29,680 | +0.41(+1.05%) |
Jun 29, 2006 | 37.66 | 38.84 | 37.65 | 38.84 | 74,139 | +1.63(+4.38%) |
Jun 28, 2006 | 36.85 | 37.21 | 36.67 | 37.21 | 9,282 | +0.47(+1.27%) |
Jun 27, 2006 | 37.25 | 37.71 | 36.65 | 36.74 | 25,649 | -0.43(-1.15%) |
Jun 26, 2006 | 36.83 | 37.19 | 36.37 | 37.17 | 19,053 | +0.36(+0.98%) |
Jun 23, 2006 | 36.47 | 37.01 | 36.47 | 36.81 | 7,328 | +0.80(+2.23%) |
Jun 22, 2006 | 35.75 | 36.20 | 35.67 | 36.01 | 6,229 | +0.15(+0.41%) |
Jun 21, 2006 | 35.21 | 36.22 | 35.00 | 35.86 | 58,871 | +1.18(+3.40%) |
Jun 20, 2006 | 35.78 | 35.83 | 34.68 | 34.68 | 13,313 | -0.91(-2.55%) |
Jun 19, 2006 | 36.86 | 36.86 | 35.45 | 35.59 | 9,404 | -1.33(-3.59%) |
Jun 16, 2006 | 37.25 | 37.25 | 36.40 | 36.92 | 8,305 | -0.54(-1.44%) |
Jun 15, 2006 | 35.96 | 37.46 | 35.96 | 37.46 | 36,886 | +2.23(+6.32%) |
Jun 14, 2006 | 34.48 | 35.39 | 34.44 | 35.23 | 21,985 | +0.56(+1.61%) |
Jun 13, 2006 | 35.08 | 35.94 | 34.22 | 34.67 | 12,946 | -0.84(-2.35%) |
Jun 12, 2006 | 37.15 | 37.15 | 35.45 | 35.51 | 7,206 | -1.64(-4.41%) |
Jun 09, 2006 | 37.70 | 37.70 | 36.49 | 37.15 | 22,718 | -0.26(-0.70%) |
Jun 08, 2006 | 36.43 | 37.42 | 35.58 | 37.41 | 64,734 | +0.18(+0.48%) |
Jun 07, 2006 | 38.63 | 38.64 | 37.23 | 37.23 | 12,091 | -1.83(-4.68%) |
Jun 06, 2006 | 39.22 | 39.36 | 38.48 | 39.05 | 26,138 | -0.19(-0.48%) |
Jun 05, 2006 | 41.04 | 41.04 | 39.21 | 39.24 | 21,618 | -1.32(-3.25%) |
Jun 02, 2006 | 40.49 | 40.61 | 40.09 | 40.56 | 14,779 | +0.66(+1.64%) |
Jun 01, 2006 | 39.33 | 40.01 | 39.32 | 39.90 | 36,397 | +0.16(+0.41%) |
May 31, 2006 | 38.68 | 39.74 | 38.42 | 39.74 | 19,053 | +1.20(+3.10%) |
May 30, 2006 | 39.57 | 39.57 | 38.55 | 38.55 | 6,962 | -0.71(-1.81%) |
May 26, 2006 | 39.05 | 39.48 | 39.05 | 39.26 | 13,191 | +0.33(+0.84%) |
May 25, 2006 | 38.19 | 39.03 | 37.96 | 38.93 | 28,580 | +1.33(+3.53%) |
May 24, 2006 | 38.07 | 38.49 | 37.01 | 37.60 | 9,282 | -0.60(-1.56%) |
May 23, 2006 | 38.81 | 39.43 | 38.12 | 38.20 | 30,779 | +0.29(+0.76%) |
May 22, 2006 | 37.63 | 38.15 | 36.74 | 37.92 | 27,725 | -0.33(-0.86%) |
May 19, 2006 | 37.79 | 38.60 | 37.33 | 38.24 | 15,756 | -0.08(-0.21%) |
May 18, 2006 | 39.26 | 39.26 | 38.28 | 38.32 | 6,107 | -1.02(-2.60%) |
May 17, 2006 | 39.91 | 39.95 | 38.96 | 39.35 | 18,931 | -0.63(-1.58%) |
May 16, 2006 | 40.27 | 40.40 | 39.63 | 39.98 | 11,481 | -0.09(-0.22%) |
May 15, 2006 | 40.14 | 40.51 | 39.48 | 40.07 | 11,725 | -1.13(-2.74%) |
May 12, 2006 | 42.41 | 42.41 | 41.18 | 41.20 | 14,290 | -1.75(-4.08%) |
May 11, 2006 | 44.38 | 44.38 | 42.93 | 42.95 | 47,512 | -0.89(-2.03%) |
May 10, 2006 | 43.36 | 43.84 | 43.23 | 43.84 | 20,153 | +0.37(+0.85%) |
May 09, 2006 | 42.88 | 43.56 | 42.88 | 43.47 | 7,939 | +0.47(+1.10%) |