Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.06 | 36.23 | 35.87 | 36.06 | 391,971 | +0.50(+1.39%) |
Jun 29, 2006 | 34.72 | 35.56 | 34.65 | 35.56 | 136,274 | +1.21(+3.53%) |
Jun 28, 2006 | 34.22 | 34.35 | 34.06 | 34.35 | 113,073 | +0.32(+0.95%) |
Jun 27, 2006 | 34.76 | 34.76 | 34.03 | 34.03 | 156,788 | -0.74(-2.12%) |
Jun 26, 2006 | 34.54 | 34.76 | 34.40 | 34.76 | 79,859 | +0.41(+1.18%) |
Jun 23, 2006 | 34.17 | 34.60 | 34.17 | 34.36 | 44,203 | -0.15(-0.44%) |
Jun 22, 2006 | 34.52 | 34.61 | 34.30 | 34.51 | 135,297 | -0.21(-0.61%) |
Jun 21, 2006 | 34.15 | 34.84 | 34.15 | 34.72 | 198,550 | +0.61(+1.78%) |
Jun 20, 2006 | 33.93 | 34.35 | 33.87 | 34.12 | 118,202 | +0.32(+0.93%) |
Jun 19, 2006 | 34.26 | 34.27 | 33.73 | 33.80 | 56,658 | -0.18(-0.54%) |
Jun 16, 2006 | 34.15 | 34.15 | 33.80 | 33.99 | 636,435 | -0.30(-0.87%) |
Jun 15, 2006 | 33.79 | 34.49 | 33.79 | 34.28 | 348,012 | +1.14(+3.43%) |
Jun 14, 2006 | 33.25 | 33.35 | 32.87 | 33.15 | 2,597,270 | +0.44(+1.35%) |
Jun 13, 2006 | 33.17 | 33.27 | 32.67 | 32.70 | 645,471 | -0.93(-2.76%) |
Jun 12, 2006 | 34.21 | 34.21 | 33.58 | 33.63 | 229,565 | -0.37(-1.10%) |
Jun 09, 2006 | 34.39 | 34.49 | 33.94 | 34.01 | 453,270 | -0.24(-0.69%) |
Jun 08, 2006 | 34.21 | 34.37 | 33.59 | 34.24 | 987,866 | -0.72(-2.05%) |
Jun 07, 2006 | 35.14 | 35.55 | 34.96 | 34.96 | 167,778 | -0.32(-0.92%) |
Jun 06, 2006 | 35.39 | 35.40 | 34.98 | 35.28 | 602,488 | -0.52(-1.46%) |
Jun 05, 2006 | 36.20 | 36.33 | 35.78 | 35.81 | 681,859 | -0.79(-2.16%) |
Jun 02, 2006 | 36.67 | 36.70 | 36.20 | 36.60 | 203,434 | +0.34(+0.95%) |
Jun 01, 2006 | 35.64 | 36.25 | 35.58 | 36.25 | 123,819 | +0.30(+0.83%) |
May 31, 2006 | 35.89 | 36.05 | 35.71 | 35.96 | 214,668 | +0.33(+0.93%) |
May 30, 2006 | 36.06 | 36.09 | 35.57 | 35.62 | 645,471 | -0.56(-1.54%) |
May 26, 2006 | 36.09 | 36.24 | 35.79 | 36.18 | 370,724 | +0.33(+0.92%) |
May 25, 2006 | 35.42 | 35.87 | 35.41 | 35.85 | 415,172 | +0.63(+1.80%) |
May 24, 2006 | 35.32 | 35.46 | 34.80 | 35.21 | 520,186 | -0.22(-0.61%) |
May 23, 2006 | 35.63 | 35.92 | 35.33 | 35.43 | 390,017 | +0.26(+0.75%) |
May 22, 2006 | 34.81 | 35.21 | 34.78 | 35.17 | 1,065,283 | -0.72(-1.99%) |
May 19, 2006 | 35.69 | 35.89 | 35.39 | 35.88 | 638,632 | +0.23(+0.64%) |
May 18, 2006 | 35.96 | 36.09 | 35.53 | 35.65 | 510,906 | -0.05(-0.14%) |
May 17, 2006 | 36.86 | 36.86 | 35.50 | 35.70 | 508,708 | -1.33(-3.59%) |
May 16, 2006 | 37.32 | 37.32 | 36.83 | 37.03 | 205,876 | +0.05(+0.13%) |
May 15, 2006 | 37.02 | 37.24 | 36.75 | 36.98 | 169,488 | -0.63(-1.68%) |
May 12, 2006 | 37.91 | 38.06 | 37.47 | 37.61 | 600,779 | -0.53(-1.38%) |
May 11, 2006 | 38.37 | 38.42 | 38.09 | 38.14 | 277,188 | -0.37(-0.96%) |
May 10, 2006 | 38.39 | 38.59 | 38.37 | 38.51 | 195,375 | +0.07(+0.18%) |
May 09, 2006 | 38.33 | 38.54 | 38.19 | 38.44 | 817,645 | +0.12(+0.32%) |
May 08, 2006 | 38.40 | 38.40 | 38.20 | 38.32 | 170,220 | +0.01(+0.03%) |
May 05, 2006 | 38.00 | 38.35 | 37.96 | 38.31 | 467,679 | +0.47(+1.26%) |
May 04, 2006 | 37.46 | 37.88 | 37.38 | 37.83 | 190,979 | +0.41(+1.08%) |
May 03, 2006 | 37.48 | 37.48 | 37.18 | 37.43 | 275,723 | -0.29(-0.78%) |
May 02, 2006 | 37.46 | 37.72 | 37.46 | 37.72 | 139,693 | +0.56(+1.50%) |
May 01, 2006 | 37.59 | 37.67 | 37.05 | 37.16 | 246,172 | -0.12(-0.32%) |
Apr 28, 2006 | 37.16 | 37.40 | 37.11 | 37.28 | 296,970 | -0.10(-0.27%) |
Apr 27, 2006 | 36.71 | 37.45 | 36.71 | 37.38 | 976,632 | +0.12(+0.33%) |
Apr 26, 2006 | 37.09 | 37.27 | 37.09 | 37.26 | 157,032 | +0.20(+0.53%) |
Apr 25, 2006 | 36.95 | 37.81 | 36.82 | 37.07 | 330,672 | +0.05(+0.13%) |
Apr 24, 2006 | 36.52 | 37.02 | 36.52 | 37.02 | 141,402 | +0.20(+0.56%) |
Apr 21, 2006 | 36.70 | 36.88 | 36.65 | 36.81 | 155,811 | +0.18(+0.50%) |
Apr 20, 2006 | 36.39 | 36.63 | 36.39 | 36.63 | 1,225,491 | +0.19(+0.52%) |
Apr 19, 2006 | 36.00 | 36.44 | 36.00 | 36.44 | 143,356 | +0.41(+1.15%) |
Apr 18, 2006 | 35.70 | 36.02 | 35.49 | 36.02 | 282,073 | +0.57(+1.62%) |
Apr 17, 2006 | 35.46 | 35.59 | 35.36 | 35.45 | 483,309 | +0.23(+0.65%) |
Apr 13, 2006 | 35.19 | 35.29 | 35.01 | 35.22 | 484,530 | +0.03(+0.08%) |
Apr 12, 2006 | 35.10 | 35.28 | 35.05 | 35.19 | 563,169 | -0.11(-0.30%) |
Apr 11, 2006 | 35.63 | 35.89 | 35.13 | 35.30 | 299,656 | -0.38(-1.08%) |
Apr 10, 2006 | 35.72 | 35.78 | 35.60 | 35.69 | 427,627 | +0.08(+0.23%) |
Apr 07, 2006 | 36.30 | 36.32 | 35.58 | 35.60 | 98,908 | -0.77(-2.11%) |
Apr 06, 2006 | 36.26 | 36.37 | 36.12 | 36.37 | 180,722 | -0.23(-0.64%) |
Apr 05, 2006 | 36.36 | 36.61 | 36.23 | 36.60 | 629,596 | +0.23(+0.64%) |
Apr 04, 2006 | 36.27 | 36.48 | 36.05 | 36.37 | 328,718 | +0.40(+1.10%) |