Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.89 | 34.93 | 34.48 | 34.87 | 40,845 | +0.16(+0.46%) |
Jun 29, 2006 | 33.58 | 34.74 | 33.56 | 34.71 | 275,478 | +1.48(+4.45%) |
Jun 28, 2006 | 33.45 | 33.45 | 32.80 | 33.23 | 47,631 | -0.02(-0.07%) |
Jun 27, 2006 | 34.02 | 34.02 | 33.23 | 33.25 | 110,269 | -0.86(-2.52%) |
Jun 26, 2006 | 33.76 | 34.11 | 33.76 | 34.11 | 15,398 | +0.31(+0.93%) |
Jun 23, 2006 | 33.46 | 33.84 | 33.46 | 33.79 | 7,177 | +0.18(+0.52%) |
Jun 22, 2006 | 33.59 | 33.69 | 33.36 | 33.62 | 16,181 | -0.17(-0.50%) |
Jun 21, 2006 | 33.20 | 33.88 | 33.18 | 33.79 | 79,863 | +1.07(+3.28%) |
Jun 20, 2006 | 32.70 | 33.08 | 32.58 | 32.71 | 111,835 | +0.06(+0.19%) |
Jun 19, 2006 | 33.00 | 33.00 | 32.48 | 32.65 | 97,481 | -0.26(-0.79%) |
Jun 16, 2006 | 32.95 | 32.97 | 32.61 | 32.91 | 98,916 | -0.12(-0.37%) |
Jun 15, 2006 | 32.17 | 33.14 | 32.16 | 33.04 | 37,713 | +1.59(+5.07%) |
Jun 14, 2006 | 31.43 | 31.68 | 31.25 | 31.44 | 235,937 | +0.02(+0.07%) |
Jun 13, 2006 | 32.81 | 33.09 | 31.23 | 31.42 | 226,672 | -1.56(-4.72%) |
Jun 12, 2006 | 34.41 | 34.41 | 32.97 | 32.97 | 303,535 | -1.44(-4.19%) |
Jun 09, 2006 | 34.59 | 34.77 | 34.22 | 34.41 | 47,761 | +0.20(+0.58%) |
Jun 08, 2006 | 34.21 | 34.22 | 33.04 | 34.22 | 378,570 | -0.19(-0.56%) |
Jun 07, 2006 | 34.65 | 34.98 | 34.36 | 34.41 | 754,792 | +0.14(+0.40%) |
Jun 06, 2006 | 34.48 | 34.58 | 34.03 | 34.27 | 932,137 | -0.40(-1.15%) |
Jun 05, 2006 | 35.58 | 35.76 | 34.64 | 34.67 | 198,746 | -1.07(-3.00%) |
Jun 02, 2006 | 36.25 | 36.35 | 35.59 | 35.74 | 1,707,809 | +0.15(+0.43%) |
Jun 01, 2006 | 35.10 | 35.59 | 34.93 | 35.59 | 1,998,947 | +0.54(+1.55%) |
May 31, 2006 | 34.69 | 35.04 | 34.69 | 35.04 | 84,692 | +0.55(+1.60%) |
May 30, 2006 | 35.32 | 35.32 | 34.49 | 34.49 | 355,733 | -1.05(-2.95%) |
May 26, 2006 | 35.50 | 35.59 | 35.10 | 35.54 | 29,492 | +0.65(+1.87%) |
May 25, 2006 | 34.54 | 34.94 | 34.15 | 34.89 | 1,311,099 | +0.90(+2.64%) |
May 24, 2006 | 34.12 | 34.52 | 33.12 | 33.99 | 443,297 | -0.31(-0.89%) |
May 23, 2006 | 34.94 | 35.27 | 34.30 | 34.30 | 652,874 | -0.32(-0.93%) |
May 22, 2006 | 35.01 | 35.06 | 34.05 | 34.62 | 1,076,597 | -0.93(-2.63%) |
May 19, 2006 | 35.21 | 35.68 | 35.02 | 35.56 | 1,114,832 | +0.49(+1.40%) |
May 18, 2006 | 35.82 | 35.82 | 35.07 | 35.07 | 1,231,496 | -0.34(-0.97%) |
May 17, 2006 | 36.21 | 36.21 | 35.24 | 35.41 | 405,192 | -1.31(-3.57%) |
May 16, 2006 | 36.78 | 36.83 | 36.72 | 36.72 | 138,065 | +0.41(+1.12%) |
May 15, 2006 | 37.09 | 37.09 | 36.32 | 36.32 | 92,000 | -1.03(-2.77%) |
May 12, 2006 | 37.81 | 37.93 | 37.33 | 37.35 | 720,472 | -0.65(-1.71%) |
May 11, 2006 | 39.09 | 39.09 | 38.00 | 38.00 | 140,022 | -1.03(-2.63%) |
May 10, 2006 | 39.06 | 39.09 | 38.71 | 39.03 | 43,324 | -0.12(-0.29%) |
May 09, 2006 | 39.17 | 39.22 | 39.05 | 39.14 | 19,704 | +0.02(+0.04%) |