Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 31.91 | 32.33 | 31.82 | 32.17 | 630,855 | +0.33(+1.04%) |
Jun 29, 2006 | 31.24 | 31.85 | 31.24 | 31.84 | 503,954 | +0.63(+2.03%) |
Jun 28, 2006 | 31.14 | 31.27 | 31.08 | 31.20 | 224,095 | +0.12(+0.38%) |
Jun 27, 2006 | 31.08 | 31.22 | 30.99 | 31.08 | 422,394 | -0.01(-0.04%) |
Jun 26, 2006 | 30.95 | 31.12 | 30.87 | 31.10 | 198,298 | +0.23(+0.75%) |
Jun 23, 2006 | 30.97 | 30.97 | 30.72 | 30.87 | 279,859 | -0.45(-1.45%) |
Jun 22, 2006 | 31.50 | 31.51 | 31.21 | 31.32 | 271,781 | -0.19(-0.60%) |
Jun 21, 2006 | 31.08 | 31.55 | 31.08 | 31.51 | 550,597 | +0.33(+1.05%) |
Jun 20, 2006 | 31.33 | 31.48 | 31.08 | 31.18 | 450,015 | -0.24(-0.76%) |
Jun 19, 2006 | 31.72 | 31.74 | 31.36 | 31.42 | 309,825 | -0.16(-0.52%) |
Jun 16, 2006 | 31.62 | 31.63 | 31.34 | 31.58 | 493,531 | +0.09(+0.29%) |
Jun 15, 2006 | 31.23 | 31.56 | 31.11 | 31.49 | 430,993 | +0.49(+1.57%) |
Jun 14, 2006 | 31.16 | 31.22 | 30.86 | 31.00 | 591,769 | -0.23(-0.74%) |
Jun 13, 2006 | 31.42 | 31.74 | 31.15 | 31.23 | 717,888 | -0.27(-0.86%) |
Jun 12, 2006 | 31.93 | 31.93 | 31.45 | 31.51 | 434,120 | -0.44(-1.37%) |
Jun 09, 2006 | 31.60 | 31.99 | 31.60 | 31.94 | 361,680 | +0.29(+0.92%) |
Jun 08, 2006 | 31.83 | 31.88 | 31.22 | 31.65 | 1,063,412 | -0.14(-0.43%) |
Jun 07, 2006 | 31.66 | 32.02 | 31.46 | 31.79 | 315,818 | +0.15(+0.46%) |
Jun 06, 2006 | 31.89 | 32.04 | 31.55 | 31.65 | 625,122 | -0.28(-0.89%) |
Jun 05, 2006 | 31.87 | 32.52 | 31.72 | 31.93 | 2,137,247 | +0.17(+0.54%) |
Jun 02, 2006 | 31.77 | 31.94 | 31.52 | 31.76 | 1,204,123 | +0.29(+0.91%) |
Jun 01, 2006 | 30.87 | 31.51 | 30.87 | 31.47 | 1,310,959 | +0.67(+2.18%) |
May 31, 2006 | 30.95 | 31.13 | 30.41 | 30.80 | 447,149 | -0.07(-0.24%) |
May 30, 2006 | 31.14 | 31.15 | 30.87 | 30.87 | 472,685 | -0.27(-0.88%) |
May 26, 2006 | 30.95 | 31.16 | 30.85 | 31.14 | 488,320 | +0.29(+0.95%) |
May 25, 2006 | 30.19 | 30.93 | 30.19 | 30.85 | 888,565 | +0.79(+2.62%) |
May 24, 2006 | 29.93 | 30.37 | 29.80 | 30.06 | 712,155 | +0.00(+0.01%) |
May 23, 2006 | 30.51 | 30.58 | 30.04 | 30.06 | 580,043 | -0.14(-0.47%) |
May 22, 2006 | 30.24 | 30.34 | 29.91 | 30.20 | 1,297,149 | -0.31(-1.03%) |
May 19, 2006 | 30.53 | 30.75 | 30.08 | 30.52 | 1,358,906 | +0.06(+0.20%) |
May 18, 2006 | 30.78 | 31.04 | 30.38 | 30.46 | 1,083,216 | -0.19(-0.61%) |
May 17, 2006 | 31.04 | 31.08 | 30.64 | 30.64 | 523,758 | -0.64(-2.06%) |
May 16, 2006 | 31.47 | 31.58 | 31.29 | 31.29 | 248,589 | -0.14(-0.44%) |
May 15, 2006 | 30.96 | 31.50 | 30.62 | 31.43 | 453,142 | +0.43(+1.40%) |
May 12, 2006 | 31.28 | 31.35 | 30.68 | 30.99 | 1,013,902 | -0.37(-1.17%) |
May 11, 2006 | 32.12 | 32.16 | 31.33 | 31.36 | 893,516 | -0.78(-2.42%) |
May 10, 2006 | 31.97 | 32.27 | 31.91 | 32.14 | 249,632 | +0.13(+0.40%) |
May 09, 2006 | 32.03 | 32.14 | 31.78 | 32.01 | 1,220,279 | +0.00(+0.01%) |
May 08, 2006 | 31.87 | 32.09 | 31.87 | 32.01 | 303,832 | +0.20(+0.63%) |
May 05, 2006 | 31.56 | 32.03 | 31.56 | 31.81 | 655,089 | +0.46(+1.46%) |
May 04, 2006 | 30.91 | 31.61 | 30.91 | 31.35 | 527,406 | +0.50(+1.62%) |
May 03, 2006 | 30.93 | 31.00 | 30.69 | 30.85 | 399,203 | -0.03(-0.11%) |
May 02, 2006 | 31.20 | 31.20 | 30.74 | 30.89 | 654,307 | -0.36(-1.17%) |
May 01, 2006 | 31.66 | 31.86 | 31.21 | 31.25 | 827,590 | -0.45(-1.40%) |
Apr 28, 2006 | 31.62 | 31.94 | 31.56 | 31.70 | 562,063 | +0.06(+0.18%) |
Apr 27, 2006 | 31.30 | 31.81 | 31.09 | 31.64 | 581,085 | +0.31(+0.98%) |
Apr 26, 2006 | 31.49 | 31.60 | 31.25 | 31.33 | 497,961 | -0.14(-0.44%) |
Apr 25, 2006 | 31.70 | 31.76 | 31.40 | 31.47 | 415,098 | -0.24(-0.75%) |
Apr 24, 2006 | 31.81 | 31.92 | 31.61 | 31.71 | 288,197 | -0.19(-0.60%) |
Apr 21, 2006 | 32.01 | 32.05 | 31.82 | 31.90 | 666,293 | +0.07(+0.20%) |
Apr 20, 2006 | 31.85 | 31.92 | 31.47 | 31.84 | 786,419 | +0.07(+0.23%) |
Apr 19, 2006 | 31.35 | 31.84 | 31.28 | 31.76 | 705,119 | +0.32(+1.03%) |
Apr 18, 2006 | 30.59 | 31.53 | 30.55 | 31.44 | 1,397,992 | +0.83(+2.72%) |
Apr 17, 2006 | 30.41 | 30.80 | 30.41 | 30.61 | 597,762 | -0.15(-0.49%) |
Apr 13, 2006 | 31.12 | 31.16 | 30.62 | 30.76 | 745,769 | -0.36(-1.17%) |
Apr 12, 2006 | 31.26 | 31.35 | 31.01 | 31.12 | 529,491 | -0.04(-0.12%) |
Apr 11, 2006 | 31.24 | 31.34 | 31.11 | 31.16 | 1,078,525 | -0.12(-0.37%) |
Apr 10, 2006 | 31.74 | 31.74 | 31.18 | 31.28 | 875,797 | -0.45(-1.40%) |
Apr 07, 2006 | 32.16 | 32.21 | 31.58 | 31.72 | 855,472 | -0.36(-1.14%) |
Apr 06, 2006 | 32.20 | 32.29 | 32.01 | 32.09 | 559,197 | -0.19(-0.58%) |
Apr 05, 2006 | 31.98 | 32.39 | 31.98 | 32.27 | 746,812 | +0.25(+0.78%) |
Apr 04, 2006 | 32.07 | 32.23 | 31.91 | 32.03 | 856,775 | -0.23(-0.71%) |