Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.36 | 38.86 | 38.06 | 38.68 | 30,118 | +0.40(+1.05%) |
Jun 29, 2006 | 37.11 | 38.28 | 37.11 | 38.28 | 75,233 | +1.61(+4.38%) |
Jun 28, 2006 | 36.31 | 36.67 | 36.14 | 36.67 | 9,419 | +0.46(+1.27%) |
Jun 27, 2006 | 36.71 | 37.16 | 36.11 | 36.21 | 26,028 | -0.42(-1.15%) |
Jun 26, 2006 | 36.29 | 36.65 | 35.84 | 36.63 | 19,335 | +0.36(+0.98%) |
Jun 23, 2006 | 35.94 | 36.48 | 35.94 | 36.27 | 7,436 | +0.79(+2.23%) |
Jun 22, 2006 | 35.23 | 35.67 | 35.15 | 35.48 | 6,321 | +0.15(+0.41%) |
Jun 21, 2006 | 34.69 | 35.69 | 34.49 | 35.34 | 59,740 | +1.16(+3.40%) |
Jun 20, 2006 | 35.26 | 35.31 | 34.18 | 34.18 | 13,509 | -0.90(-2.55%) |
Jun 19, 2006 | 36.32 | 36.32 | 34.94 | 35.07 | 9,543 | -1.31(-3.59%) |
Jun 16, 2006 | 36.71 | 36.71 | 35.87 | 36.38 | 8,428 | -0.53(-1.44%) |
Jun 15, 2006 | 35.44 | 36.91 | 35.44 | 36.91 | 37,430 | +2.19(+6.32%) |
Jun 14, 2006 | 33.98 | 34.88 | 33.94 | 34.72 | 22,309 | +0.55(+1.61%) |
Jun 13, 2006 | 34.57 | 35.42 | 33.73 | 34.17 | 13,138 | -0.82(-2.35%) |
Jun 12, 2006 | 36.61 | 36.61 | 34.94 | 34.99 | 7,312 | -1.61(-4.41%) |
Jun 09, 2006 | 37.15 | 37.15 | 35.96 | 36.61 | 23,053 | -0.26(-0.70%) |
Jun 08, 2006 | 35.90 | 36.87 | 35.06 | 36.86 | 65,690 | +0.18(+0.48%) |
Jun 07, 2006 | 38.07 | 38.07 | 36.69 | 36.69 | 12,270 | -1.80(-4.68%) |
Jun 06, 2006 | 38.65 | 38.78 | 37.92 | 38.49 | 26,523 | -0.19(-0.48%) |
Jun 05, 2006 | 40.45 | 40.45 | 38.64 | 38.67 | 21,938 | -1.30(-3.25%) |
Jun 02, 2006 | 39.90 | 40.02 | 39.50 | 39.97 | 14,997 | +0.65(+1.64%) |
Jun 01, 2006 | 38.76 | 39.43 | 38.75 | 39.32 | 36,935 | +0.16(+0.41%) |
May 31, 2006 | 38.12 | 39.16 | 37.86 | 39.16 | 19,335 | +1.18(+3.10%) |
May 30, 2006 | 38.99 | 38.99 | 37.99 | 37.99 | 7,064 | -0.70(-1.81%) |
May 26, 2006 | 38.49 | 38.90 | 38.49 | 38.69 | 13,385 | +0.32(+0.84%) |
May 25, 2006 | 37.63 | 38.46 | 37.40 | 38.36 | 29,002 | +1.31(+3.53%) |
May 24, 2006 | 37.52 | 37.93 | 36.47 | 37.06 | 9,419 | -0.59(-1.56%) |
May 23, 2006 | 38.24 | 38.86 | 37.57 | 37.65 | 31,233 | +0.28(+0.76%) |
May 22, 2006 | 37.08 | 37.59 | 36.20 | 37.36 | 28,135 | -0.32(-0.86%) |
May 19, 2006 | 37.24 | 38.04 | 36.79 | 37.69 | 15,988 | -0.08(-0.21%) |
May 18, 2006 | 38.69 | 38.69 | 37.73 | 37.77 | 6,197 | -1.01(-2.60%) |
May 17, 2006 | 39.33 | 39.37 | 38.39 | 38.78 | 19,211 | -0.62(-1.58%) |
May 16, 2006 | 39.68 | 39.82 | 39.06 | 39.40 | 11,650 | -0.09(-0.22%) |
May 15, 2006 | 39.56 | 39.92 | 38.90 | 39.49 | 11,898 | -1.11(-2.74%) |
May 12, 2006 | 41.79 | 41.79 | 40.58 | 40.60 | 14,501 | -1.73(-4.08%) |
May 11, 2006 | 43.73 | 43.73 | 42.31 | 42.33 | 48,214 | -0.88(-2.03%) |
May 10, 2006 | 42.73 | 43.20 | 42.60 | 43.20 | 20,450 | +0.36(+0.85%) |
May 09, 2006 | 42.26 | 42.92 | 42.26 | 42.84 | 8,056 | +0.47(+1.10%) |