Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.80 | 35.84 | 35.38 | 35.77 | 39,811 | +0.17(+0.46%) |
Jun 29, 2006 | 34.45 | 35.64 | 34.44 | 35.61 | 268,503 | +1.52(+4.45%) |
Jun 28, 2006 | 34.32 | 34.32 | 33.65 | 34.09 | 46,425 | -0.02(-0.07%) |
Jun 27, 2006 | 34.91 | 34.91 | 34.09 | 34.11 | 107,477 | -0.88(-2.52%) |
Jun 26, 2006 | 34.64 | 34.99 | 34.64 | 34.99 | 15,008 | +0.32(+0.93%) |
Jun 23, 2006 | 34.33 | 34.72 | 34.33 | 34.67 | 6,995 | +0.18(+0.52%) |
Jun 22, 2006 | 34.47 | 34.56 | 34.23 | 34.49 | 15,771 | -0.17(-0.50%) |
Jun 21, 2006 | 34.06 | 34.76 | 34.04 | 34.66 | 77,841 | +1.10(+3.28%) |
Jun 20, 2006 | 33.55 | 33.94 | 33.43 | 33.56 | 109,003 | +0.06(+0.19%) |
Jun 19, 2006 | 33.85 | 33.85 | 33.32 | 33.50 | 95,012 | -0.27(-0.79%) |
Jun 16, 2006 | 33.81 | 33.83 | 33.45 | 33.77 | 96,411 | -0.13(-0.37%) |
Jun 15, 2006 | 33.01 | 34.01 | 33.00 | 33.89 | 36,758 | +1.64(+5.07%) |
Jun 14, 2006 | 32.25 | 32.50 | 32.06 | 32.26 | 229,963 | +0.02(+0.07%) |
Jun 13, 2006 | 33.66 | 33.95 | 32.04 | 32.23 | 220,933 | -1.60(-4.72%) |
Jun 12, 2006 | 35.31 | 35.31 | 33.83 | 33.83 | 295,849 | -1.48(-4.19%) |
Jun 09, 2006 | 35.49 | 35.67 | 35.10 | 35.31 | 46,552 | +0.20(+0.58%) |
Jun 08, 2006 | 35.10 | 35.10 | 33.90 | 35.10 | 368,985 | -0.20(-0.56%) |
Jun 07, 2006 | 35.55 | 35.89 | 35.25 | 35.30 | 735,680 | +0.14(+0.40%) |
Jun 06, 2006 | 35.38 | 35.47 | 34.92 | 35.16 | 908,535 | -0.41(-1.15%) |
Jun 05, 2006 | 36.50 | 36.69 | 35.54 | 35.57 | 193,714 | -1.10(-3.00%) |
Jun 02, 2006 | 37.19 | 37.29 | 36.52 | 36.67 | 1,664,567 | +0.16(+0.43%) |
Jun 01, 2006 | 36.02 | 36.52 | 35.84 | 36.51 | 1,948,333 | +0.56(+1.55%) |
May 31, 2006 | 35.59 | 35.95 | 35.59 | 35.95 | 82,547 | +0.57(+1.60%) |
May 30, 2006 | 36.24 | 36.24 | 35.39 | 35.39 | 346,726 | -1.08(-2.95%) |
May 26, 2006 | 36.42 | 36.51 | 36.01 | 36.46 | 28,745 | +0.67(+1.87%) |
May 25, 2006 | 35.43 | 35.84 | 35.03 | 35.80 | 1,277,902 | +0.92(+2.64%) |
May 24, 2006 | 35.00 | 35.42 | 33.98 | 34.88 | 432,072 | -0.31(-0.89%) |
May 23, 2006 | 35.84 | 36.19 | 35.19 | 35.19 | 636,343 | -0.33(-0.93%) |
May 22, 2006 | 35.92 | 35.97 | 34.94 | 35.52 | 1,049,337 | -0.96(-2.63%) |
May 19, 2006 | 36.13 | 36.61 | 35.93 | 36.48 | 1,086,604 | +0.50(+1.40%) |
May 18, 2006 | 36.76 | 36.76 | 35.98 | 35.98 | 1,200,314 | -0.35(-0.97%) |
May 17, 2006 | 37.15 | 37.15 | 36.16 | 36.33 | 394,932 | -1.34(-3.57%) |
May 16, 2006 | 37.74 | 37.79 | 37.68 | 37.68 | 134,569 | +0.42(+1.12%) |
May 15, 2006 | 38.05 | 38.05 | 37.26 | 37.26 | 89,670 | -1.06(-2.77%) |
May 12, 2006 | 38.79 | 38.92 | 38.30 | 38.32 | 702,229 | -0.67(-1.71%) |
May 11, 2006 | 40.10 | 40.10 | 38.99 | 38.99 | 136,477 | -1.05(-2.63%) |
May 10, 2006 | 40.07 | 40.10 | 39.71 | 40.04 | 42,227 | -0.12(-0.29%) |
May 09, 2006 | 40.18 | 40.24 | 40.07 | 40.16 | 19,206 | +0.02(+0.04%) |