Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.12 | 33.22 | 32.55 | 32.76 | 474,700 | -0.29(-0.88%) |
Jun 29, 2006 | 32.26 | 33.05 | 32.07 | 33.05 | 261,300 | +0.99(+3.09%) |
Jun 28, 2006 | 32.70 | 32.77 | 31.54 | 32.06 | 303,100 | -0.60(-1.84%) |
Jun 27, 2006 | 33.39 | 33.65 | 32.55 | 32.66 | 312,000 | -0.74(-2.22%) |
Jun 26, 2006 | 33.40 | 33.71 | 33.08 | 33.40 | 271,600 | +0.24(+0.72%) |
Jun 23, 2006 | 33.15 | 33.75 | 32.94 | 33.16 | 358,100 | -0.24(-0.72%) |
Jun 22, 2006 | 33.61 | 33.61 | 32.65 | 33.40 | 298,400 | -0.25(-0.74%) |
Jun 21, 2006 | 33.07 | 33.93 | 33.07 | 33.65 | 232,300 | +0.53(+1.60%) |
Jun 20, 2006 | 32.90 | 33.58 | 32.69 | 33.12 | 260,600 | +0.20(+0.61%) |
Jun 19, 2006 | 33.61 | 33.67 | 32.79 | 32.92 | 222,900 | -0.73(-2.17%) |
Jun 16, 2006 | 33.18 | 33.87 | 33.03 | 33.65 | 586,600 | +0.42(+1.26%) |
Jun 15, 2006 | 31.80 | 33.30 | 31.71 | 33.23 | 259,200 | +1.75(+5.56%) |
Jun 14, 2006 | 31.80 | 32.00 | 31.02 | 31.48 | 223,800 | -0.52(-1.62%) |
Jun 13, 2006 | 31.90 | 32.71 | 31.69 | 32.00 | 239,900 | -0.33(-1.02%) |
Jun 12, 2006 | 33.74 | 33.74 | 32.22 | 32.33 | 190,600 | -1.41(-4.18%) |
Jun 09, 2006 | 33.70 | 34.20 | 33.55 | 33.74 | 243,900 | +0.29(+0.87%) |
Jun 08, 2006 | 34.05 | 34.05 | 32.30 | 33.45 | 390,400 | -0.80(-2.34%) |
Jun 07, 2006 | 34.02 | 35.11 | 33.86 | 34.25 | 234,700 | +0.23(+0.68%) |
Jun 06, 2006 | 34.05 | 34.18 | 33.40 | 34.02 | 232,400 | -0.03(-0.09%) |
Jun 05, 2006 | 34.83 | 34.85 | 33.57 | 34.05 | 247,500 | -0.98(-2.80%) |
Jun 02, 2006 | 35.15 | 35.15 | 34.45 | 35.03 | 169,400 | +0.03(+0.09%) |
Jun 01, 2006 | 34.75 | 35.20 | 34.66 | 35.00 | 353,200 | +0.75(+2.19%) |
May 31, 2006 | 34.80 | 35.03 | 33.68 | 34.25 | 304,200 | -0.43(-1.24%) |
May 30, 2006 | 35.54 | 35.54 | 34.54 | 34.68 | 324,400 | -0.86(-2.42%) |
May 26, 2006 | 34.85 | 35.63 | 34.85 | 35.54 | 243,700 | +0.84(+2.42%) |
May 25, 2006 | 34.40 | 34.76 | 34.05 | 34.70 | 258,700 | +0.63(+1.85%) |
May 24, 2006 | 34.18 | 34.50 | 33.40 | 34.07 | 344,000 | -0.10(-0.29%) |
May 23, 2006 | 35.00 | 35.15 | 34.00 | 34.17 | 271,200 | -0.03(-0.09%) |
May 22, 2006 | 34.06 | 34.60 | 33.65 | 34.20 | 261,800 | +0.01(+0.03%) |
May 19, 2006 | 34.25 | 34.70 | 33.67 | 34.19 | 208,700 | -0.24(-0.70%) |
May 18, 2006 | 34.98 | 35.11 | 34.31 | 34.43 | 131,100 | -0.55(-1.57%) |
May 17, 2006 | 35.25 | 35.52 | 34.68 | 34.98 | 244,400 | -0.65(-1.82%) |
May 16, 2006 | 36.25 | 36.35 | 35.53 | 35.63 | 230,300 | -0.64(-1.76%) |
May 15, 2006 | 35.68 | 36.69 | 35.50 | 36.27 | 252,400 | +0.60(+1.68%) |
May 12, 2006 | 36.00 | 36.38 | 35.60 | 35.67 | 317,600 | -0.48(-1.33%) |
May 11, 2006 | 36.69 | 36.91 | 36.13 | 36.15 | 166,900 | -0.63(-1.71%) |
May 10, 2006 | 37.20 | 37.21 | 36.56 | 36.78 | 254,500 | -0.49(-1.31%) |
May 09, 2006 | 37.61 | 37.61 | 37.05 | 37.27 | 83,500 | -0.34(-0.90%) |
May 08, 2006 | 37.50 | 37.92 | 37.41 | 37.61 | 168,200 | +0.06(+0.16%) |
May 05, 2006 | 36.95 | 38.05 | 36.86 | 37.55 | 240,400 | +0.75(+2.04%) |
May 04, 2006 | 36.95 | 37.00 | 36.60 | 36.80 | 191,500 | -0.05(-0.14%) |
May 03, 2006 | 37.05 | 37.22 | 36.65 | 36.85 | 158,300 | -0.24(-0.65%) |
May 02, 2006 | 36.57 | 37.20 | 36.45 | 37.09 | 272,100 | +0.53(+1.45%) |
May 01, 2006 | 36.90 | 37.16 | 36.26 | 36.56 | 228,800 | +0.15(+0.41%) |
Apr 28, 2006 | 35.58 | 36.95 | 35.56 | 36.41 | 377,700 | +0.81(+2.28%) |
Apr 27, 2006 | 36.70 | 36.88 | 35.33 | 35.60 | 420,100 | -0.60(-1.66%) |
Apr 26, 2006 | 37.25 | 38.29 | 36.20 | 36.20 | 776,400 | -1.58(-4.18%) |
Apr 25, 2006 | 37.55 | 37.90 | 37.30 | 37.78 | 216,700 | -0.26(-0.68%) |
Apr 24, 2006 | 38.35 | 38.59 | 37.85 | 38.04 | 156,800 | -0.49(-1.27%) |
Apr 21, 2006 | 38.75 | 38.99 | 38.10 | 38.53 | 207,500 | +0.30(+0.78%) |
Apr 20, 2006 | 38.00 | 38.31 | 37.61 | 38.23 | 164,000 | -0.02(-0.05%) |
Apr 19, 2006 | 37.10 | 38.25 | 37.10 | 38.25 | 222,200 | +1.15(+3.10%) |
Apr 18, 2006 | 36.54 | 37.18 | 36.50 | 37.10 | 183,600 | +0.56(+1.53%) |
Apr 17, 2006 | 36.15 | 36.54 | 36.01 | 36.54 | 182,400 | +0.30(+0.83%) |
Apr 13, 2006 | 35.99 | 36.44 | 35.62 | 36.24 | 157,600 | +0.25(+0.69%) |
Apr 12, 2006 | 35.65 | 36.08 | 35.65 | 35.99 | 122,700 | +0.34(+0.95%) |
Apr 11, 2006 | 35.75 | 35.77 | 35.36 | 35.65 | 221,700 | +0.04(+0.11%) |
Apr 10, 2006 | 35.70 | 35.96 | 35.30 | 35.61 | 204,200 | -0.12(-0.34%) |
Apr 07, 2006 | 36.00 | 36.30 | 35.33 | 35.73 | 147,500 | -0.09(-0.25%) |
Apr 06, 2006 | 36.15 | 36.15 | 35.56 | 35.82 | 168,700 | -0.36(-1.00%) |
Apr 05, 2006 | 36.00 | 36.20 | 35.62 | 36.18 | 270,000 | +0.17(+0.47%) |
Apr 04, 2006 | 35.24 | 36.62 | 34.85 | 36.01 | 242,000 | +0.91(+2.59%) |