Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.20 | 35.37 | 33.51 | 34.21 | 1,289,442 | -0.90(-2.56%) |
Jun 29, 2006 | 32.25 | 35.12 | 32.09 | 35.11 | 1,328,900 | +3.06(+9.55%) |
Jun 28, 2006 | 32.95 | 33.08 | 31.80 | 32.05 | 1,151,814 | -0.76(-2.32%) |
Jun 27, 2006 | 33.28 | 33.95 | 32.40 | 32.81 | 760,988 | -0.38(-1.14%) |
Jun 26, 2006 | 33.35 | 33.67 | 32.31 | 33.19 | 615,800 | -0.01(-0.03%) |
Jun 23, 2006 | 32.87 | 33.73 | 32.32 | 33.20 | 510,213 | +0.39(+1.19%) |
Jun 22, 2006 | 33.04 | 33.27 | 32.24 | 32.81 | 571,436 | -0.53(-1.59%) |
Jun 21, 2006 | 31.99 | 33.82 | 31.99 | 33.34 | 636,677 | +1.25(+3.90%) |
Jun 20, 2006 | 32.08 | 33.07 | 31.83 | 32.09 | 484,106 | -0.14(-0.43%) |
Jun 19, 2006 | 32.90 | 33.03 | 31.83 | 32.23 | 656,741 | -0.81(-2.45%) |
Jun 16, 2006 | 33.99 | 34.00 | 32.52 | 33.04 | 1,326,488 | -0.94(-2.77%) |
Jun 15, 2006 | 32.50 | 34.13 | 32.47 | 33.98 | 1,552,697 | +1.93(+6.02%) |
Jun 14, 2006 | 32.60 | 32.73 | 31.45 | 32.05 | 1,654,888 | -0.62(-1.90%) |
Jun 13, 2006 | 34.75 | 35.02 | 32.44 | 32.67 | 1,514,005 | -2.07(-5.96%) |
Jun 12, 2006 | 35.97 | 36.09 | 34.74 | 34.74 | 852,930 | -1.36(-3.77%) |
Jun 09, 2006 | 36.33 | 37.03 | 35.99 | 36.10 | 768,494 | +0.00(+0.00%) |
Jun 08, 2006 | 36.45 | 36.59 | 34.00 | 36.10 | 1,779,649 | -0.40(-1.10%) |
Jun 07, 2006 | 37.70 | 38.34 | 36.50 | 36.50 | 927,737 | -1.19(-3.16%) |
Jun 06, 2006 | 38.81 | 39.06 | 37.32 | 37.69 | 1,318,774 | -1.30(-3.33%) |
Jun 05, 2006 | 40.84 | 41.27 | 38.80 | 38.99 | 555,509 | -2.10(-5.11%) |
Jun 02, 2006 | 41.58 | 41.94 | 40.61 | 41.09 | 614,462 | -0.17(-0.41%) |
Jun 01, 2006 | 39.66 | 41.55 | 39.66 | 41.26 | 1,082,723 | +1.93(+4.91%) |
May 31, 2006 | 39.09 | 39.85 | 38.35 | 39.33 | 1,286,279 | +0.49(+1.26%) |
May 30, 2006 | 41.14 | 41.30 | 38.79 | 38.84 | 727,431 | -2.30(-5.59%) |
May 26, 2006 | 40.94 | 41.45 | 40.88 | 41.14 | 523,402 | +0.42(+1.03%) |
May 25, 2006 | 39.09 | 40.99 | 38.80 | 40.72 | 1,056,200 | +2.02(+5.22%) |
May 24, 2006 | 39.57 | 40.56 | 37.44 | 38.70 | 1,199,849 | -0.78(-1.98%) |
May 23, 2006 | 40.32 | 42.24 | 39.37 | 39.48 | 659,122 | -0.64(-1.60%) |
May 22, 2006 | 40.36 | 41.00 | 39.27 | 40.12 | 986,885 | -0.72(-1.76%) |
May 19, 2006 | 40.65 | 41.48 | 39.74 | 40.84 | 818,478 | +0.24(+0.59%) |
May 18, 2006 | 41.95 | 42.76 | 40.57 | 40.60 | 767,095 | -1.06(-2.54%) |
May 17, 2006 | 43.47 | 43.50 | 41.53 | 41.66 | 829,417 | -1.92(-4.41%) |
May 16, 2006 | 43.95 | 44.50 | 43.20 | 43.58 | 635,125 | -0.38(-0.86%) |
May 15, 2006 | 43.65 | 44.56 | 43.06 | 43.96 | 667,524 | -0.04(-0.09%) |
May 12, 2006 | 44.63 | 44.63 | 43.55 | 44.00 | 867,455 | -0.62(-1.39%) |
May 11, 2006 | 45.85 | 46.22 | 44.43 | 44.62 | 1,098,800 | -1.53(-3.32%) |
May 10, 2006 | 46.50 | 46.50 | 45.45 | 46.15 | 504,518 | -0.45(-0.97%) |
May 09, 2006 | 46.36 | 47.00 | 46.09 | 46.60 | 500,956 | +0.54(+1.17%) |
May 08, 2006 | 47.00 | 47.00 | 46.06 | 46.06 | 616,146 | -0.85(-1.81%) |
May 05, 2006 | 46.32 | 47.05 | 46.10 | 46.91 | 681,217 | +0.64(+1.38%) |
May 04, 2006 | 45.68 | 46.69 | 45.68 | 46.27 | 710,691 | +0.48(+1.05%) |
May 03, 2006 | 46.10 | 46.15 | 44.91 | 45.79 | 663,886 | -0.19(-0.41%) |
May 02, 2006 | 45.00 | 46.10 | 44.62 | 45.98 | 683,682 | +1.44(+3.23%) |
May 01, 2006 | 43.71 | 45.20 | 43.66 | 44.54 | 1,472,293 | +0.98(+2.25%) |
Apr 28, 2006 | 43.32 | 44.28 | 42.30 | 43.56 | 2,955,100 | +4.29(+10.92%) |
Apr 27, 2006 | 39.32 | 39.83 | 37.36 | 39.27 | 1,099,794 | -0.28(-0.71%) |
Apr 26, 2006 | 40.03 | 40.08 | 39.27 | 39.55 | 434,463 | -0.27(-0.68%) |
Apr 25, 2006 | 39.80 | 40.28 | 39.34 | 39.82 | 609,661 | -0.02(-0.05%) |
Apr 24, 2006 | 39.87 | 40.13 | 38.34 | 39.84 | 412,562 | -0.02(-0.05%) |
Apr 21, 2006 | 40.92 | 40.92 | 39.72 | 39.86 | 493,219 | -0.72(-1.77%) |
Apr 20, 2006 | 40.20 | 40.85 | 39.65 | 40.58 | 499,087 | +0.43(+1.07%) |
Apr 19, 2006 | 39.50 | 40.19 | 39.00 | 40.15 | 720,963 | +0.78(+1.98%) |
Apr 18, 2006 | 38.50 | 39.50 | 37.92 | 39.37 | 655,115 | +1.04(+2.71%) |
Apr 17, 2006 | 38.67 | 38.67 | 37.80 | 38.33 | 620,832 | -0.29(-0.75%) |
Apr 13, 2006 | 38.47 | 39.22 | 37.90 | 38.62 | 370,272 | -0.05(-0.13%) |
Apr 12, 2006 | 38.13 | 38.75 | 37.70 | 38.67 | 393,456 | +0.54(+1.42%) |
Apr 11, 2006 | 38.17 | 38.53 | 37.63 | 38.13 | 655,381 | -0.05(-0.13%) |
Apr 10, 2006 | 38.20 | 38.63 | 37.83 | 38.18 | 606,060 | -0.20(-0.52%) |
Apr 07, 2006 | 39.57 | 39.80 | 38.02 | 38.38 | 518,313 | -0.92(-2.34%) |
Apr 06, 2006 | 38.73 | 39.64 | 38.33 | 39.30 | 615,715 | +0.39(+1.00%) |
Apr 05, 2006 | 37.99 | 38.98 | 37.77 | 38.91 | 815,246 | +1.08(+2.85%) |
Apr 04, 2006 | 38.01 | 38.20 | 37.24 | 37.83 | 700,447 | -0.05(-0.13%) |