Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.84 | 36.90 | 36.21 | 36.59 | 356,231 | -0.03(-0.08%) |
Jun 29, 2006 | 36.54 | 36.72 | 36.38 | 36.62 | 394,826 | +0.15(+0.42%) |
Jun 28, 2006 | 37.27 | 37.40 | 36.08 | 36.46 | 185,221 | -0.84(-2.24%) |
Jun 27, 2006 | 37.40 | 37.68 | 37.09 | 37.30 | 368,504 | -0.11(-0.28%) |
Jun 26, 2006 | 36.36 | 37.40 | 36.36 | 37.40 | 225,753 | +1.05(+2.88%) |
Jun 23, 2006 | 37.03 | 37.11 | 36.02 | 36.36 | 365,436 | -0.74(-2.00%) |
Jun 22, 2006 | 37.38 | 37.38 | 36.73 | 37.10 | 184,252 | -0.17(-0.47%) |
Jun 21, 2006 | 37.27 | 37.47 | 37.19 | 37.27 | 183,121 | +0.09(+0.23%) |
Jun 20, 2006 | 37.24 | 37.56 | 37.03 | 37.19 | 348,157 | +0.27(+0.72%) |
Jun 19, 2006 | 37.95 | 37.99 | 36.75 | 36.92 | 188,127 | -0.80(-2.12%) |
Jun 16, 2006 | 37.45 | 37.91 | 37.45 | 37.72 | 696,799 | +0.18(+0.48%) |
Jun 15, 2006 | 37.14 | 37.58 | 36.93 | 37.54 | 272,098 | +0.69(+1.88%) |
Jun 14, 2006 | 36.74 | 36.99 | 36.55 | 36.85 | 227,529 | +0.01(+0.02%) |
Jun 13, 2006 | 37.33 | 37.47 | 36.77 | 36.84 | 373,671 | -0.31(-0.83%) |
Jun 12, 2006 | 37.16 | 37.47 | 36.97 | 37.15 | 386,429 | +0.08(+0.22%) |
Jun 09, 2006 | 36.89 | 37.16 | 36.83 | 37.07 | 466,363 | +0.27(+0.72%) |
Jun 08, 2006 | 36.20 | 36.85 | 36.18 | 36.80 | 219,778 | +0.45(+1.23%) |
Jun 07, 2006 | 35.92 | 36.79 | 35.69 | 36.36 | 175,855 | +0.60(+1.68%) |
Jun 06, 2006 | 35.81 | 36.00 | 35.33 | 35.76 | 124,503 | +0.09(+0.24%) |
Jun 05, 2006 | 36.69 | 36.69 | 35.61 | 35.67 | 168,588 | -0.91(-2.49%) |
Jun 02, 2006 | 36.62 | 36.70 | 36.36 | 36.58 | 255,950 | +0.15(+0.42%) |
Jun 01, 2006 | 36.08 | 36.57 | 35.82 | 36.42 | 325,065 | +0.47(+1.31%) |
May 31, 2006 | 36.02 | 36.02 | 35.74 | 35.95 | 337,338 | +0.08(+0.22%) |
May 30, 2006 | 36.25 | 36.25 | 35.80 | 35.87 | 198,947 | -0.24(-0.67%) |
May 26, 2006 | 36.12 | 36.16 | 35.79 | 36.12 | 164,874 | +0.11(+0.29%) |
May 25, 2006 | 35.95 | 36.21 | 35.70 | 36.01 | 180,376 | +0.21(+0.59%) |
May 24, 2006 | 35.79 | 36.23 | 35.25 | 35.80 | 252,398 | -0.06(-0.17%) |
May 23, 2006 | 35.57 | 35.91 | 35.40 | 35.86 | 330,555 | +0.41(+1.17%) |
May 22, 2006 | 34.79 | 35.85 | 34.44 | 35.45 | 244,000 | +0.65(+1.87%) |
May 19, 2006 | 34.97 | 35.06 | 34.59 | 34.80 | 340,406 | -0.27(-0.78%) |
May 18, 2006 | 34.31 | 35.79 | 34.31 | 35.07 | 570,358 | +0.70(+2.04%) |
May 17, 2006 | 34.16 | 34.47 | 34.16 | 34.37 | 313,761 | +0.06(+0.18%) |
May 16, 2006 | 35.19 | 35.19 | 34.07 | 34.31 | 453,605 | -0.72(-2.05%) |
May 15, 2006 | 34.86 | 35.21 | 34.72 | 35.03 | 85,263 | -0.01(-0.02%) |
May 12, 2006 | 35.44 | 36.04 | 34.95 | 35.03 | 126,602 | -0.59(-1.65%) |
May 11, 2006 | 36.33 | 36.34 | 35.36 | 35.62 | 171,333 | -0.72(-1.98%) |
May 10, 2006 | 36.42 | 36.63 | 35.61 | 36.34 | 397,409 | -0.34(-0.93%) |
May 09, 2006 | 36.77 | 36.94 | 36.59 | 36.68 | 119,497 | -0.14(-0.39%) |
May 08, 2006 | 36.33 | 36.94 | 36.31 | 36.82 | 181,829 | +0.45(+1.24%) |
May 05, 2006 | 36.54 | 36.54 | 36.23 | 36.37 | 185,544 | -0.11(-0.31%) |
May 04, 2006 | 35.70 | 36.53 | 35.70 | 36.48 | 74,766 | +0.69(+1.92%) |
May 03, 2006 | 35.84 | 35.96 | 35.36 | 35.79 | 161,967 | -0.17(-0.46%) |
May 02, 2006 | 36.10 | 36.20 | 35.88 | 35.96 | 138,713 | -0.04(-0.10%) |
May 01, 2006 | 36.08 | 36.23 | 35.87 | 36.00 | 582,146 | +0.08(+0.22%) |
Apr 28, 2006 | 35.89 | 35.92 | 35.56 | 35.92 | 94,467 | +0.02(+0.05%) |
Apr 27, 2006 | 35.30 | 36.02 | 35.30 | 35.90 | 230,113 | +0.48(+1.35%) |
Apr 26, 2006 | 35.30 | 35.48 | 35.15 | 35.42 | 96,728 | +0.14(+0.39%) |
Apr 25, 2006 | 35.11 | 35.30 | 34.68 | 35.29 | 127,410 | +0.32(+0.92%) |
Apr 24, 2006 | 35.89 | 35.89 | 34.87 | 34.96 | 119,981 | -0.50(-1.40%) |
Apr 21, 2006 | 35.86 | 35.86 | 35.30 | 35.46 | 139,521 | -0.07(-0.19%) |
Apr 20, 2006 | 36.17 | 36.17 | 35.12 | 35.53 | 63,301 | -0.55(-1.51%) |
Apr 19, 2006 | 35.91 | 36.32 | 35.80 | 36.07 | 257,888 | +0.22(+0.60%) |
Apr 18, 2006 | 35.14 | 35.96 | 34.91 | 35.86 | 202,984 | +0.85(+2.44%) |
Apr 17, 2006 | 34.75 | 35.22 | 34.68 | 35.00 | 106,901 | +0.11(+0.30%) |
Apr 13, 2006 | 34.99 | 35.17 | 34.68 | 34.90 | 70,406 | -0.20(-0.58%) |
Apr 12, 2006 | 35.36 | 35.36 | 34.98 | 35.10 | 71,052 | -0.09(-0.25%) |
Apr 11, 2006 | 35.45 | 35.59 | 34.98 | 35.19 | 136,614 | -0.31(-0.87%) |
Apr 10, 2006 | 35.90 | 35.92 | 35.40 | 35.50 | 76,058 | -0.29(-0.81%) |
Apr 07, 2006 | 35.88 | 35.92 | 35.65 | 35.79 | 160,191 | +0.07(+0.21%) |
Apr 06, 2006 | 35.61 | 35.81 | 35.45 | 35.71 | 96,728 | +0.22(+0.61%) |
Apr 05, 2006 | 35.68 | 35.71 | 35.36 | 35.50 | 137,583 | -0.14(-0.40%) |
Apr 04, 2006 | 35.77 | 35.77 | 35.33 | 35.64 | 191,518 | -0.17(-0.48%) |