Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.27 | 32.70 | 32.27 | 32.54 | 2,518,647 | +0.32(+0.99%) |
Jun 29, 2006 | 31.54 | 32.32 | 31.36 | 32.22 | 1,847,832 | +1.44(+4.69%) |
Jun 28, 2006 | 30.59 | 30.86 | 30.45 | 30.77 | 616,172 | +0.28(+0.93%) |
Jun 27, 2006 | 30.94 | 30.96 | 30.49 | 30.49 | 1,004,987 | -0.58(-1.88%) |
Jun 26, 2006 | 30.59 | 31.07 | 30.55 | 31.07 | 1,195,139 | +0.52(+1.72%) |
Jun 23, 2006 | 30.53 | 30.92 | 30.35 | 30.55 | 1,398,470 | -0.04(-0.14%) |
Jun 22, 2006 | 30.77 | 30.81 | 30.51 | 30.59 | 1,321,037 | -0.24(-0.78%) |
Jun 21, 2006 | 30.66 | 31.06 | 30.60 | 30.83 | 2,051,850 | +0.15(+0.47%) |
Jun 20, 2006 | 30.68 | 30.88 | 30.48 | 30.69 | 1,923,206 | -0.05(-0.17%) |
Jun 19, 2006 | 30.74 | 31.68 | 30.45 | 30.74 | 2,767,560 | +0.15(+0.48%) |
Jun 16, 2006 | 30.26 | 30.64 | 30.23 | 30.59 | 4,600,702 | +0.04(+0.12%) |
Jun 15, 2006 | 30.48 | 30.90 | 30.01 | 30.55 | 4,228,774 | +0.20(+0.65%) |
Jun 14, 2006 | 30.06 | 30.54 | 29.49 | 30.36 | 2,272,343 | +0.23(+0.77%) |
Jun 13, 2006 | 31.63 | 31.77 | 29.91 | 30.13 | 2,728,569 | -1.65(-5.18%) |
Jun 12, 2006 | 32.46 | 32.53 | 31.76 | 31.77 | 854,926 | -0.70(-2.15%) |
Jun 09, 2006 | 32.81 | 32.89 | 31.95 | 32.47 | 1,158,481 | -0.43(-1.31%) |
Jun 08, 2006 | 33.03 | 33.29 | 31.68 | 32.90 | 1,555,122 | -0.13(-0.40%) |
Jun 07, 2006 | 32.93 | 33.59 | 32.89 | 33.03 | 730,126 | +0.10(+0.31%) |
Jun 06, 2006 | 32.93 | 33.10 | 32.55 | 32.93 | 768,568 | -0.01(-0.02%) |
Jun 05, 2006 | 33.85 | 34.23 | 32.81 | 32.94 | 1,178,801 | -0.92(-2.71%) |
Jun 02, 2006 | 33.91 | 34.26 | 33.75 | 33.85 | 984,805 | -0.12(-0.34%) |
Jun 01, 2006 | 33.48 | 34.01 | 33.39 | 33.97 | 1,069,927 | +0.63(+1.90%) |
May 31, 2006 | 32.62 | 33.34 | 32.49 | 33.34 | 1,868,426 | +0.90(+2.78%) |
May 30, 2006 | 32.05 | 32.76 | 31.89 | 32.43 | 1,076,517 | +0.04(+0.11%) |
May 26, 2006 | 32.35 | 32.76 | 32.19 | 32.40 | 1,009,106 | +0.04(+0.14%) |
May 25, 2006 | 32.19 | 32.59 | 31.77 | 32.35 | 1,470,687 | +0.33(+1.02%) |
May 24, 2006 | 32.16 | 32.55 | 31.65 | 32.03 | 1,808,566 | -0.15(-0.48%) |
May 23, 2006 | 32.01 | 32.62 | 31.94 | 32.18 | 1,557,868 | +0.16(+0.50%) |
May 22, 2006 | 32.67 | 32.92 | 31.92 | 32.02 | 2,120,908 | -0.65(-1.98%) |
May 19, 2006 | 32.78 | 33.08 | 32.25 | 32.67 | 3,270,466 | -0.07(-0.22%) |
May 18, 2006 | 33.29 | 33.48 | 32.70 | 32.74 | 1,765,593 | -0.35(-1.06%) |
May 17, 2006 | 34.12 | 34.15 | 33.03 | 33.09 | 1,426,341 | -1.40(-4.06%) |
May 16, 2006 | 34.88 | 34.88 | 33.94 | 34.49 | 1,476,865 | -0.40(-1.15%) |
May 15, 2006 | 34.38 | 34.89 | 34.12 | 34.89 | 1,026,817 | +0.29(+0.84%) |
May 12, 2006 | 35.18 | 35.27 | 34.54 | 34.60 | 1,363,186 | -0.62(-1.76%) |
May 11, 2006 | 35.70 | 35.83 | 35.09 | 35.22 | 948,422 | -0.61(-1.71%) |
May 10, 2006 | 36.05 | 36.24 | 35.60 | 35.83 | 793,281 | -0.28(-0.79%) |
May 09, 2006 | 35.64 | 36.32 | 35.16 | 36.11 | 1,038,075 | +0.33(+0.92%) |
May 08, 2006 | 35.36 | 35.81 | 35.36 | 35.78 | 888,288 | +0.42(+1.19%) |
May 05, 2006 | 35.17 | 35.53 | 35.04 | 35.36 | 1,379,524 | +0.18(+0.52%) |
May 04, 2006 | 35.22 | 35.56 | 35.03 | 35.18 | 826,781 | +0.12(+0.35%) |
May 03, 2006 | 35.01 | 35.33 | 34.96 | 35.06 | 728,204 | +0.02(+0.06%) |
May 02, 2006 | 35.32 | 35.44 | 34.79 | 35.03 | 1,058,120 | -0.47(-1.31%) |
May 01, 2006 | 35.73 | 36.10 | 35.41 | 35.50 | 1,572,696 | -0.22(-0.61%) |
Apr 28, 2006 | 36.38 | 36.38 | 35.69 | 35.72 | 1,360,852 | -0.70(-1.92%) |
Apr 27, 2006 | 35.44 | 36.48 | 34.95 | 36.42 | 1,183,606 | +0.91(+2.56%) |
Apr 26, 2006 | 34.78 | 35.84 | 34.48 | 35.51 | 1,734,839 | +1.11(+3.24%) |
Apr 25, 2006 | 34.19 | 34.78 | 34.05 | 34.39 | 994,965 | +0.23(+0.66%) |
Apr 24, 2006 | 34.12 | 34.56 | 34.11 | 34.17 | 1,021,874 | -0.15(-0.45%) |
Apr 21, 2006 | 34.47 | 34.63 | 34.14 | 34.32 | 978,352 | -0.09(-0.27%) |
Apr 20, 2006 | 34.65 | 34.77 | 34.36 | 34.42 | 1,355,635 | -0.29(-0.84%) |
Apr 19, 2006 | 34.22 | 35.27 | 34.17 | 34.71 | 1,940,367 | +0.62(+1.82%) |
Apr 18, 2006 | 33.04 | 34.15 | 32.93 | 34.09 | 1,352,477 | +1.07(+3.24%) |
Apr 17, 2006 | 33.21 | 33.50 | 32.87 | 33.02 | 715,161 | -0.11(-0.33%) |
Apr 13, 2006 | 33.18 | 33.43 | 33.07 | 33.13 | 767,607 | -0.05(-0.15%) |
Apr 12, 2006 | 33.05 | 33.43 | 32.94 | 33.18 | 1,296,736 | +0.18(+0.55%) |
Apr 11, 2006 | 33.12 | 33.32 | 32.92 | 32.99 | 1,514,209 | -0.06(-0.18%) |
Apr 10, 2006 | 32.23 | 33.22 | 32.19 | 33.05 | 1,746,097 | +0.86(+2.67%) |
Apr 07, 2006 | 32.75 | 33.02 | 32.13 | 32.19 | 1,304,150 | -0.53(-1.62%) |
Apr 06, 2006 | 32.85 | 32.89 | 32.42 | 32.73 | 1,595,898 | -0.12(-0.38%) |
Apr 05, 2006 | 32.85 | 33.16 | 32.70 | 32.85 | 982,609 | +0.07(+0.22%) |
Apr 04, 2006 | 32.43 | 32.81 | 32.41 | 32.78 | 942,382 | +0.25(+0.76%) |