Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.80 | 36.17 | 35.67 | 35.84 | 441,397 | +0.00(+0.00%) |
Jun 29, 2006 | 35.23 | 35.86 | 34.95 | 35.84 | 401,583 | +0.75(+2.14%) |
Jun 28, 2006 | 34.88 | 35.21 | 34.80 | 35.09 | 287,207 | +0.20(+0.57%) |
Jun 27, 2006 | 35.44 | 35.48 | 34.75 | 34.89 | 982,887 | -0.58(-1.64%) |
Jun 26, 2006 | 35.83 | 36.10 | 35.40 | 35.48 | 400,165 | -0.18(-0.50%) |
Jun 23, 2006 | 35.38 | 35.90 | 35.27 | 35.65 | 283,053 | +0.28(+0.78%) |
Jun 22, 2006 | 35.88 | 35.93 | 35.30 | 35.38 | 557,597 | -0.58(-1.62%) |
Jun 21, 2006 | 35.21 | 36.17 | 35.21 | 35.96 | 576,744 | +0.73(+2.07%) |
Jun 20, 2006 | 35.85 | 36.00 | 35.05 | 35.23 | 1,292,686 | -0.55(-1.54%) |
Jun 19, 2006 | 35.09 | 36.82 | 35.09 | 35.78 | 1,930,824 | +0.61(+1.74%) |
Jun 16, 2006 | 34.55 | 35.46 | 34.49 | 35.17 | 2,238,901 | +1.31(+3.88%) |
Jun 15, 2006 | 34.17 | 34.18 | 33.64 | 33.86 | 902,044 | -0.21(-0.61%) |
Jun 14, 2006 | 34.01 | 34.20 | 33.85 | 34.06 | 565,499 | +0.01(+0.03%) |
Jun 13, 2006 | 34.01 | 34.43 | 33.81 | 34.05 | 770,141 | +0.05(+0.15%) |
Jun 12, 2006 | 34.80 | 34.80 | 33.75 | 34.01 | 917,848 | -0.80(-2.30%) |
Jun 09, 2006 | 34.59 | 35.17 | 34.59 | 34.80 | 407,155 | +0.22(+0.63%) |
Jun 08, 2006 | 34.15 | 34.80 | 34.13 | 34.59 | 996,969 | +0.40(+1.18%) |
Jun 07, 2006 | 34.41 | 34.96 | 34.07 | 34.18 | 749,170 | -0.24(-0.69%) |
Jun 06, 2006 | 34.93 | 35.21 | 34.14 | 34.42 | 805,193 | -0.50(-1.44%) |
Jun 05, 2006 | 35.34 | 35.42 | 34.83 | 34.92 | 507,855 | -0.63(-1.78%) |
Jun 02, 2006 | 36.20 | 36.31 | 35.29 | 35.55 | 432,178 | -0.47(-1.32%) |
Jun 01, 2006 | 35.10 | 36.19 | 34.96 | 36.03 | 700,948 | +0.92(+2.61%) |
May 31, 2006 | 35.41 | 35.77 | 35.03 | 35.11 | 915,720 | -0.20(-0.56%) |
May 30, 2006 | 35.64 | 35.70 | 34.94 | 35.31 | 610,480 | -0.33(-0.91%) |
May 26, 2006 | 35.54 | 35.78 | 35.33 | 35.63 | 256,207 | +0.05(+0.14%) |
May 25, 2006 | 35.06 | 35.64 | 35.04 | 35.58 | 448,084 | +0.64(+1.84%) |
May 24, 2006 | 35.05 | 35.25 | 34.36 | 34.94 | 1,323,484 | -0.21(-0.59%) |
May 23, 2006 | 36.12 | 36.19 | 35.08 | 35.15 | 1,059,780 | -0.98(-2.70%) |
May 22, 2006 | 36.44 | 36.45 | 35.66 | 36.13 | 711,889 | -0.40(-1.11%) |
May 19, 2006 | 36.18 | 36.92 | 36.18 | 36.53 | 632,261 | +0.57(+1.59%) |
May 18, 2006 | 36.44 | 36.52 | 35.93 | 35.96 | 984,508 | -0.38(-1.03%) |
May 17, 2006 | 37.41 | 37.59 | 36.30 | 36.33 | 1,146,499 | -1.27(-3.39%) |
May 16, 2006 | 37.50 | 37.98 | 37.22 | 37.61 | 776,929 | +0.05(+0.13%) |
May 15, 2006 | 36.78 | 37.84 | 36.78 | 37.56 | 624,460 | +0.03(+0.08%) |
May 12, 2006 | 37.41 | 37.97 | 37.07 | 37.53 | 803,674 | +0.02(+0.05%) |
May 11, 2006 | 37.88 | 37.91 | 37.31 | 37.51 | 1,077,306 | -0.37(-0.96%) |
May 10, 2006 | 37.61 | 38.42 | 37.59 | 37.87 | 865,674 | +0.11(+0.29%) |
May 09, 2006 | 38.00 | 38.21 | 37.53 | 37.77 | 1,438,468 | -0.21(-0.55%) |
May 08, 2006 | 37.70 | 38.23 | 37.70 | 37.97 | 792,023 | +0.28(+0.73%) |
May 05, 2006 | 36.82 | 37.96 | 36.62 | 37.70 | 1,072,038 | +0.88(+2.39%) |
May 04, 2006 | 36.88 | 37.23 | 36.74 | 36.82 | 868,409 | -0.06(-0.16%) |
May 03, 2006 | 36.58 | 37.17 | 36.52 | 36.88 | 1,006,695 | +0.32(+0.86%) |
May 02, 2006 | 36.35 | 36.84 | 36.27 | 36.56 | 632,666 | +0.21(+0.57%) |
May 01, 2006 | 36.77 | 36.83 | 36.27 | 36.35 | 645,127 | -0.28(-0.75%) |
Apr 28, 2006 | 36.64 | 37.08 | 36.40 | 36.63 | 1,119,653 | -0.21(-0.56%) |
Apr 27, 2006 | 38.00 | 38.00 | 36.05 | 36.84 | 3,534,221 | -3.04(-7.62%) |
Apr 26, 2006 | 40.26 | 40.46 | 39.68 | 39.88 | 500,662 | -0.24(-0.59%) |
Apr 25, 2006 | 40.34 | 40.57 | 39.98 | 40.12 | 425,897 | -0.20(-0.49%) |
Apr 24, 2006 | 40.57 | 40.57 | 40.06 | 40.31 | 284,370 | -0.27(-0.66%) |
Apr 21, 2006 | 40.61 | 40.76 | 40.32 | 40.58 | 606,833 | +0.01(+0.02%) |
Apr 20, 2006 | 40.26 | 40.71 | 40.17 | 40.57 | 385,475 | +0.34(+0.83%) |
Apr 19, 2006 | 40.39 | 40.51 | 39.88 | 40.23 | 993,525 | -0.17(-0.42%) |
Apr 18, 2006 | 40.28 | 40.53 | 40.13 | 40.40 | 397,430 | +0.12(+0.29%) |
Apr 17, 2006 | 40.20 | 40.59 | 39.99 | 40.28 | 285,687 | +0.06(+0.15%) |
Apr 13, 2006 | 40.29 | 40.37 | 39.98 | 40.22 | 276,164 | -0.07(-0.17%) |
Apr 12, 2006 | 39.71 | 40.41 | 39.71 | 40.29 | 489,822 | +0.63(+1.59%) |
Apr 11, 2006 | 39.38 | 39.78 | 39.38 | 39.66 | 849,060 | +0.38(+0.95%) |
Apr 10, 2006 | 39.39 | 39.74 | 39.25 | 39.29 | 420,123 | -0.11(-0.28%) |
Apr 07, 2006 | 39.38 | 39.80 | 39.34 | 39.39 | 433,191 | +0.00(+0.00%) |
Apr 06, 2006 | 39.39 | 39.44 | 39.02 | 39.39 | 427,316 | +0.00(+0.00%) |
Apr 05, 2006 | 39.53 | 39.69 | 39.16 | 39.39 | 344,750 | -0.28(-0.70%) |
Apr 04, 2006 | 39.51 | 39.83 | 39.18 | 39.67 | 662,856 | +0.27(+0.68%) |