Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.86 | 32.94 | 32.53 | 32.62 | 3,104 | -0.39(-1.20%) |
Jun 29, 2006 | 33.18 | 33.26 | 32.46 | 33.02 | 6,332 | -0.12(-0.36%) |
Jun 28, 2006 | 32.16 | 33.16 | 31.42 | 33.14 | 2,980 | +0.92(+2.85%) |
Jun 27, 2006 | 32.42 | 32.86 | 32.21 | 32.22 | 2,731 | -0.15(-0.47%) |
Jun 26, 2006 | 32.33 | 32.86 | 32.33 | 32.38 | 2,235 | +0.08(+0.25%) |
Jun 23, 2006 | 31.73 | 32.74 | 31.73 | 32.29 | 5,463 | +0.89(+2.82%) |
Jun 22, 2006 | 31.39 | 31.41 | 31.01 | 31.41 | 4,470 | +0.31(+1.01%) |
Jun 21, 2006 | 31.95 | 31.95 | 31.09 | 31.09 | 3,600 | -0.07(-0.23%) |
Jun 20, 2006 | 31.41 | 31.81 | 30.60 | 31.17 | 4,345 | -0.44(-1.40%) |
Jun 19, 2006 | 31.61 | 32.06 | 31.61 | 31.61 | 6,705 | +0.48(+1.55%) |
Jun 16, 2006 | 30.84 | 31.40 | 30.80 | 31.13 | 1,986 | +0.29(+0.94%) |
Jun 15, 2006 | 31.01 | 31.01 | 30.68 | 30.84 | 2,731 | +0.20(+0.66%) |
Jun 14, 2006 | 29.40 | 30.98 | 29.31 | 30.64 | 10,678 | +0.84(+2.81%) |
Jun 13, 2006 | 30.93 | 31.01 | 29.80 | 29.80 | 8,195 | -0.81(-2.63%) |
Jun 12, 2006 | 31.34 | 31.48 | 30.60 | 30.60 | 5,339 | -0.20(-0.65%) |
Jun 09, 2006 | 30.64 | 31.41 | 30.64 | 30.80 | 2,855 | +0.00(+0.00%) |
Jun 08, 2006 | 31.67 | 32.04 | 30.60 | 30.80 | 12,789 | -0.85(-2.67%) |
Jun 07, 2006 | 32.09 | 32.09 | 31.53 | 31.65 | 4,718 | -0.43(-1.33%) |
Jun 06, 2006 | 32.78 | 32.78 | 32.08 | 32.08 | 10,430 | +0.08(+0.25%) |
Jun 05, 2006 | 33.34 | 33.91 | 31.61 | 32.00 | 22,971 | -1.00(-3.03%) |
Jun 02, 2006 | 33.50 | 33.50 | 32.86 | 33.00 | 2,235 | +0.22(+0.66%) |
Jun 01, 2006 | 32.59 | 33.03 | 32.09 | 32.78 | 11,299 | +0.16(+0.49%) |
May 31, 2006 | 32.21 | 32.62 | 31.81 | 32.62 | 5,835 | +0.06(+0.20%) |
May 30, 2006 | 32.13 | 33.19 | 32.05 | 32.55 | 7,450 | +0.42(+1.30%) |
May 26, 2006 | 31.85 | 32.22 | 31.85 | 32.13 | 9,685 | -0.08(-0.25%) |
May 25, 2006 | 32.21 | 32.33 | 31.83 | 32.21 | 15,148 | +0.32(+1.01%) |
May 24, 2006 | 33.50 | 33.50 | 31.81 | 31.89 | 14,403 | -1.61(-4.81%) |
May 23, 2006 | 33.42 | 33.82 | 33.42 | 33.50 | 7,946 | +0.28(+0.85%) |
May 22, 2006 | 34.47 | 34.47 | 33.06 | 33.22 | 16,390 | -1.40(-4.05%) |
May 19, 2006 | 35.23 | 35.31 | 34.07 | 34.62 | 16,762 | -0.33(-0.95%) |
May 18, 2006 | 34.95 | 35.22 | 34.83 | 34.95 | 6,456 | +0.36(+1.05%) |
May 17, 2006 | 35.96 | 36.20 | 34.36 | 34.59 | 10,678 | -1.28(-3.57%) |
May 16, 2006 | 35.84 | 36.24 | 35.70 | 35.87 | 9,064 | -0.15(-0.40%) |
May 15, 2006 | 37.37 | 37.37 | 36.02 | 36.02 | 7,946 | -1.22(-3.27%) |
May 12, 2006 | 38.66 | 38.89 | 37.03 | 37.23 | 10,802 | -1.64(-4.23%) |
May 11, 2006 | 39.32 | 39.56 | 38.57 | 38.87 | 9,933 | -0.64(-1.63%) |
May 10, 2006 | 39.78 | 40.07 | 39.52 | 39.52 | 8,691 | -1.29(-3.16%) |
May 09, 2006 | 40.88 | 41.06 | 40.43 | 40.81 | 8,691 | -0.06(-0.14%) |
May 08, 2006 | 41.07 | 41.44 | 40.67 | 40.86 | 9,312 | -0.60(-1.46%) |
May 05, 2006 | 41.48 | 41.48 | 40.89 | 41.47 | 6,084 | +0.39(+0.96%) |
May 04, 2006 | 41.15 | 41.31 | 40.79 | 41.07 | 3,476 | -0.43(-1.05%) |
May 03, 2006 | 42.88 | 42.92 | 41.15 | 41.51 | 8,195 | -0.97(-2.29%) |
May 02, 2006 | 42.44 | 42.92 | 42.44 | 42.48 | 4,718 | +0.22(+0.51%) |
May 01, 2006 | 41.06 | 42.28 | 40.71 | 42.26 | 5,587 | +1.03(+2.50%) |
Apr 28, 2006 | 41.88 | 41.88 | 41.23 | 41.23 | 1,738 | -0.24(-0.58%) |
Apr 27, 2006 | 41.64 | 42.00 | 41.03 | 41.48 | 2,855 | +0.49(+1.20%) |
Apr 26, 2006 | 41.00 | 41.48 | 40.68 | 40.98 | 5,215 | -0.23(-0.57%) |
Apr 25, 2006 | 41.88 | 41.88 | 40.69 | 41.22 | 6,829 | -0.66(-1.58%) |
Apr 24, 2006 | 43.21 | 43.21 | 41.38 | 41.88 | 12,665 | -1.39(-3.22%) |
Apr 21, 2006 | 43.34 | 43.97 | 42.93 | 43.27 | 7,077 | -0.06(-0.15%) |
Apr 20, 2006 | 43.45 | 43.76 | 43.09 | 43.34 | 2,359 | +0.29(+0.67%) |
Apr 19, 2006 | 43.46 | 43.97 | 43.05 | 43.05 | 4,470 | -0.42(-0.96%) |
Apr 18, 2006 | 43.81 | 43.81 | 43.33 | 43.46 | 4,221 | -0.15(-0.33%) |
Apr 17, 2006 | 42.84 | 43.61 | 42.76 | 43.61 | 8,071 | +0.32(+0.74%) |
Apr 13, 2006 | 43.09 | 43.33 | 43.05 | 43.29 | 745 | +0.20(+0.47%) |
Apr 12, 2006 | 43.89 | 43.89 | 43.09 | 43.09 | 4,594 | -0.56(-1.29%) |
Apr 11, 2006 | 43.73 | 43.73 | 43.65 | 43.65 | 1,241 | -0.44(-1.00%) |
Apr 10, 2006 | 45.10 | 45.18 | 43.89 | 44.09 | 8,567 | +0.44(+1.01%) |
Apr 07, 2006 | 43.66 | 43.66 | 43.29 | 43.65 | 1,241 | -0.01(-0.02%) |
Apr 06, 2006 | 44.29 | 44.29 | 43.65 | 43.66 | 2,235 | -0.64(-1.44%) |
Apr 05, 2006 | 43.72 | 44.58 | 43.29 | 44.29 | 2,110 | +0.54(+1.23%) |
Apr 04, 2006 | 43.69 | 43.89 | 43.29 | 43.75 | 1,986 | +0.50(+1.15%) |