Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.42 | 36.43 | 35.71 | 36.11 | 506,301 | -0.17(-0.46%) |
Jun 29, 2006 | 34.30 | 36.28 | 34.30 | 36.28 | 403,010 | +2.11(+6.16%) |
Jun 28, 2006 | 34.14 | 34.44 | 33.38 | 34.18 | 476,718 | +0.12(+0.35%) |
Jun 27, 2006 | 34.86 | 35.41 | 33.91 | 34.06 | 441,243 | -0.66(-1.91%) |
Jun 26, 2006 | 34.39 | 35.08 | 34.18 | 34.72 | 342,088 | +0.57(+1.68%) |
Jun 23, 2006 | 33.74 | 34.60 | 33.41 | 34.14 | 250,957 | +0.37(+1.09%) |
Jun 22, 2006 | 33.55 | 33.93 | 33.21 | 33.78 | 455,784 | +0.10(+0.28%) |
Jun 21, 2006 | 32.05 | 33.99 | 31.93 | 33.68 | 467,191 | +1.61(+5.02%) |
Jun 20, 2006 | 32.18 | 32.74 | 31.91 | 32.07 | 368,538 | -0.12(-0.37%) |
Jun 19, 2006 | 32.63 | 32.95 | 32.04 | 32.19 | 511,315 | -0.26(-0.81%) |
Jun 16, 2006 | 33.11 | 33.40 | 32.23 | 32.45 | 956,946 | -0.65(-1.98%) |
Jun 15, 2006 | 30.67 | 33.28 | 30.65 | 33.11 | 636,919 | +2.63(+8.64%) |
Jun 14, 2006 | 30.11 | 30.67 | 30.02 | 30.47 | 438,109 | +0.34(+1.11%) |
Jun 13, 2006 | 30.63 | 31.07 | 30.02 | 30.14 | 782,705 | -0.45(-1.46%) |
Jun 12, 2006 | 31.99 | 32.04 | 30.57 | 30.59 | 435,351 | -1.32(-4.15%) |
Jun 09, 2006 | 32.25 | 32.79 | 31.83 | 31.91 | 489,002 | -0.31(-0.97%) |
Jun 08, 2006 | 32.31 | 32.92 | 30.96 | 32.22 | 694,206 | -0.39(-1.20%) |
Jun 07, 2006 | 33.11 | 33.78 | 32.50 | 32.61 | 408,150 | -0.53(-1.59%) |
Jun 06, 2006 | 33.65 | 33.85 | 32.48 | 33.14 | 570,357 | -0.56(-1.66%) |
Jun 05, 2006 | 34.41 | 34.67 | 33.64 | 33.70 | 633,033 | -0.88(-2.54%) |
Jun 02, 2006 | 34.70 | 35.05 | 34.27 | 34.57 | 746,979 | +0.25(+0.72%) |
Jun 01, 2006 | 33.17 | 34.33 | 32.99 | 34.33 | 520,842 | +1.36(+4.11%) |
May 31, 2006 | 32.89 | 33.31 | 32.40 | 32.97 | 563,838 | +0.08(+0.24%) |
May 30, 2006 | 34.03 | 34.38 | 32.82 | 32.89 | 648,201 | -1.20(-3.53%) |
May 26, 2006 | 34.03 | 34.25 | 33.77 | 34.10 | 451,020 | +0.26(+0.78%) |
May 25, 2006 | 32.79 | 33.86 | 32.64 | 33.83 | 565,718 | +1.51(+4.66%) |
May 24, 2006 | 32.55 | 33.49 | 31.52 | 32.32 | 1,124,292 | -0.30(-0.90%) |
May 23, 2006 | 33.11 | 34.00 | 32.53 | 32.62 | 660,611 | -0.19(-0.58%) |
May 22, 2006 | 33.27 | 33.54 | 32.48 | 32.81 | 944,285 | -0.77(-2.30%) |
May 19, 2006 | 34.11 | 34.11 | 32.87 | 33.59 | 1,044,818 | -0.53(-1.54%) |
May 18, 2006 | 34.53 | 35.12 | 34.10 | 34.11 | 324,539 | -0.42(-1.22%) |
May 17, 2006 | 35.34 | 35.52 | 34.50 | 34.53 | 382,828 | -1.16(-3.24%) |
May 16, 2006 | 35.36 | 35.90 | 35.01 | 35.69 | 472,330 | +0.32(+0.90%) |
May 15, 2006 | 36.06 | 36.37 | 34.97 | 35.37 | 611,974 | -0.99(-2.72%) |
May 12, 2006 | 37.49 | 37.50 | 35.91 | 36.36 | 432,719 | -1.24(-3.29%) |
May 11, 2006 | 38.85 | 38.85 | 37.58 | 37.60 | 290,443 | -1.23(-3.16%) |
May 10, 2006 | 38.27 | 39.22 | 38.20 | 38.83 | 453,402 | +0.42(+1.10%) |
May 09, 2006 | 38.75 | 38.97 | 38.34 | 38.40 | 421,061 | -0.34(-0.89%) |
May 08, 2006 | 38.44 | 38.83 | 38.38 | 38.75 | 330,431 | +0.30(+0.79%) |
May 05, 2006 | 39.01 | 39.03 | 38.35 | 38.44 | 551,303 | -0.43(-1.11%) |
May 04, 2006 | 38.61 | 39.09 | 38.61 | 38.87 | 375,432 | +0.31(+0.81%) |
May 03, 2006 | 38.93 | 39.21 | 38.34 | 38.56 | 318,146 | -0.73(-1.85%) |
May 02, 2006 | 37.64 | 39.31 | 37.38 | 39.29 | 649,078 | +1.85(+4.94%) |
May 01, 2006 | 37.70 | 37.81 | 36.74 | 37.44 | 528,739 | +0.45(+1.23%) |
Apr 28, 2006 | 35.86 | 37.02 | 35.75 | 36.98 | 690,320 | +0.76(+2.09%) |
Apr 27, 2006 | 37.10 | 37.61 | 35.72 | 36.23 | 1,251,024 | -2.39(-6.18%) |
Apr 26, 2006 | 39.72 | 40.20 | 38.18 | 38.61 | 699,470 | -0.91(-2.30%) |
Apr 25, 2006 | 39.84 | 39.84 | 39.09 | 39.52 | 365,529 | -0.32(-0.80%) |
Apr 24, 2006 | 40.86 | 40.86 | 39.80 | 39.84 | 312,380 | -1.08(-2.63%) |
Apr 21, 2006 | 40.76 | 41.20 | 40.29 | 40.92 | 365,404 | +0.67(+1.66%) |
Apr 20, 2006 | 40.25 | 40.45 | 39.59 | 40.25 | 266,375 | -0.06(-0.16%) |
Apr 19, 2006 | 40.25 | 40.43 | 39.75 | 40.31 | 313,759 | -0.02(-0.06%) |
Apr 18, 2006 | 38.71 | 40.53 | 38.63 | 40.33 | 394,987 | +1.71(+4.42%) |
Apr 17, 2006 | 38.77 | 39.37 | 38.31 | 38.63 | 220,120 | -0.33(-0.84%) |
Apr 13, 2006 | 38.86 | 39.74 | 38.58 | 38.95 | 178,879 | +0.10(+0.25%) |
Apr 12, 2006 | 38.81 | 39.03 | 38.59 | 38.86 | 226,387 | +0.00(+0.00%) |
Apr 11, 2006 | 39.89 | 39.89 | 38.71 | 38.86 | 234,034 | -1.02(-2.56%) |
Apr 10, 2006 | 39.07 | 39.93 | 38.94 | 39.88 | 376,561 | +0.84(+2.15%) |
Apr 07, 2006 | 39.66 | 40.37 | 38.91 | 39.04 | 311,628 | -0.52(-1.31%) |
Apr 06, 2006 | 39.58 | 39.75 | 39.15 | 39.56 | 282,546 | -0.02(-0.06%) |
Apr 05, 2006 | 39.45 | 39.80 | 38.72 | 39.58 | 265,999 | +0.18(+0.47%) |
Apr 04, 2006 | 39.62 | 39.80 | 39.05 | 39.40 | 264,745 | -0.26(-0.64%) |