Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.31 | 34.62 | 33.87 | 33.87 | 481,800 | -0.24(-0.70%) |
Jun 29, 2006 | 32.55 | 34.22 | 32.55 | 34.11 | 313,400 | +1.71(+5.28%) |
Jun 28, 2006 | 33.09 | 33.22 | 32.28 | 32.40 | 260,700 | -0.46(-1.40%) |
Jun 27, 2006 | 33.60 | 33.92 | 32.67 | 32.86 | 140,300 | -0.62(-1.85%) |
Jun 26, 2006 | 33.84 | 34.10 | 33.31 | 33.48 | 140,100 | -0.16(-0.48%) |
Jun 23, 2006 | 33.80 | 33.96 | 33.44 | 33.64 | 107,700 | -0.08(-0.24%) |
Jun 22, 2006 | 33.90 | 34.07 | 33.40 | 33.72 | 158,400 | -0.28(-0.82%) |
Jun 21, 2006 | 34.10 | 34.49 | 33.91 | 34.00 | 268,300 | -0.20(-0.58%) |
Jun 20, 2006 | 34.10 | 34.48 | 33.45 | 34.20 | 219,400 | +0.10(+0.29%) |
Jun 19, 2006 | 35.45 | 35.80 | 34.02 | 34.10 | 220,300 | -1.45(-4.08%) |
Jun 16, 2006 | 35.75 | 35.80 | 34.92 | 35.55 | 415,300 | -0.20(-0.56%) |
Jun 15, 2006 | 35.28 | 35.85 | 35.06 | 35.75 | 212,500 | +0.96(+2.76%) |
Jun 14, 2006 | 34.67 | 35.10 | 34.36 | 34.79 | 154,000 | -0.03(-0.09%) |
Jun 13, 2006 | 35.07 | 35.44 | 34.63 | 34.82 | 328,600 | -0.06(-0.17%) |
Jun 12, 2006 | 35.70 | 35.74 | 34.86 | 34.88 | 222,100 | -0.69(-1.94%) |
Jun 09, 2006 | 36.18 | 36.35 | 35.49 | 35.57 | 267,900 | -0.71(-1.96%) |
Jun 08, 2006 | 36.45 | 36.76 | 35.78 | 36.28 | 458,900 | -0.42(-1.14%) |
Jun 07, 2006 | 36.34 | 37.25 | 36.25 | 36.70 | 544,000 | +0.29(+0.80%) |
Jun 06, 2006 | 37.22 | 37.35 | 36.03 | 36.41 | 508,900 | -0.57(-1.54%) |
Jun 05, 2006 | 37.45 | 38.49 | 36.91 | 36.98 | 535,300 | +0.12(+0.33%) |
Jun 02, 2006 | 36.16 | 37.23 | 36.02 | 36.86 | 574,500 | +0.85(+2.36%) |
Jun 01, 2006 | 35.11 | 36.09 | 34.98 | 36.01 | 279,800 | +0.82(+2.33%) |
May 31, 2006 | 35.17 | 35.54 | 34.65 | 35.19 | 428,300 | +0.12(+0.34%) |
May 30, 2006 | 35.76 | 35.78 | 35.03 | 35.07 | 349,500 | -0.74(-2.07%) |
May 26, 2006 | 36.65 | 36.96 | 35.65 | 35.81 | 491,200 | -0.74(-2.02%) |
May 25, 2006 | 37.50 | 38.08 | 35.92 | 36.55 | 596,500 | -2.00(-5.19%) |
May 24, 2006 | 39.55 | 39.71 | 38.15 | 38.55 | 506,100 | -1.20(-3.02%) |
May 23, 2006 | 41.13 | 41.55 | 39.75 | 39.75 | 250,100 | -1.25(-3.05%) |
May 22, 2006 | 41.45 | 41.57 | 40.41 | 41.00 | 206,600 | -0.59(-1.42%) |
May 19, 2006 | 41.50 | 41.82 | 40.34 | 41.59 | 168,000 | -0.16(-0.38%) |
May 18, 2006 | 41.55 | 42.42 | 41.41 | 41.75 | 158,400 | +0.32(+0.77%) |
May 17, 2006 | 41.05 | 41.67 | 40.50 | 41.43 | 153,900 | +0.18(+0.44%) |
May 16, 2006 | 41.22 | 41.45 | 41.00 | 41.25 | 154,600 | -0.10(-0.24%) |
May 15, 2006 | 41.40 | 41.70 | 41.12 | 41.35 | 204,900 | -0.20(-0.48%) |
May 12, 2006 | 42.53 | 42.58 | 41.15 | 41.55 | 161,100 | -1.01(-2.37%) |
May 11, 2006 | 43.50 | 43.50 | 42.38 | 42.56 | 459,100 | -1.14(-2.61%) |
May 10, 2006 | 42.80 | 43.72 | 42.48 | 43.70 | 199,200 | +0.98(+2.29%) |
May 09, 2006 | 42.43 | 43.06 | 42.35 | 42.72 | 119,300 | +0.22(+0.52%) |
May 08, 2006 | 41.85 | 42.71 | 41.55 | 42.50 | 112,300 | +0.60(+1.43%) |
May 05, 2006 | 41.60 | 42.11 | 41.50 | 41.90 | 74,600 | +0.46(+1.11%) |
May 04, 2006 | 41.10 | 41.82 | 40.51 | 41.44 | 186,800 | +0.23(+0.56%) |
May 03, 2006 | 41.84 | 41.86 | 40.94 | 41.21 | 153,800 | -0.70(-1.67%) |
May 02, 2006 | 42.07 | 42.25 | 41.74 | 41.91 | 121,700 | -0.12(-0.29%) |
May 01, 2006 | 41.45 | 42.49 | 41.06 | 42.03 | 473,000 | +0.70(+1.69%) |
Apr 28, 2006 | 41.02 | 41.70 | 41.00 | 41.33 | 111,400 | +0.10(+0.24%) |
Apr 27, 2006 | 41.40 | 41.88 | 40.87 | 41.23 | 130,300 | -0.30(-0.72%) |
Apr 26, 2006 | 41.00 | 41.64 | 41.00 | 41.53 | 167,100 | +0.58(+1.42%) |
Apr 25, 2006 | 41.27 | 41.37 | 40.70 | 40.95 | 128,600 | -0.31(-0.75%) |
Apr 24, 2006 | 41.31 | 41.58 | 40.77 | 41.26 | 241,400 | -0.29(-0.70%) |
Apr 21, 2006 | 42.60 | 42.60 | 40.97 | 41.55 | 117,600 | -0.55(-1.31%) |
Apr 20, 2006 | 42.17 | 42.50 | 41.80 | 42.10 | 118,000 | -0.30(-0.71%) |
Apr 19, 2006 | 42.25 | 42.60 | 42.00 | 42.40 | 229,300 | +0.10(+0.24%) |
Apr 18, 2006 | 41.15 | 42.49 | 41.11 | 42.30 | 282,700 | +1.19(+2.89%) |
Apr 17, 2006 | 42.58 | 42.58 | 41.10 | 41.11 | 439,600 | +1.28(+3.21%) |
Apr 13, 2006 | 40.01 | 40.48 | 39.67 | 39.83 | 172,900 | -0.18(-0.45%) |
Apr 12, 2006 | 38.95 | 40.63 | 38.59 | 40.01 | 196,300 | +0.47(+1.19%) |
Apr 11, 2006 | 40.10 | 40.37 | 39.02 | 39.54 | 229,700 | -0.58(-1.45%) |
Apr 10, 2006 | 41.30 | 41.30 | 40.10 | 40.12 | 284,500 | -1.21(-2.93%) |
Apr 07, 2006 | 39.75 | 41.77 | 39.73 | 41.33 | 709,700 | +3.16(+8.28%) |
Apr 06, 2006 | 38.35 | 38.60 | 38.00 | 38.17 | 171,000 | -0.25(-0.65%) |
Apr 05, 2006 | 39.15 | 39.29 | 38.29 | 38.42 | 266,600 | -0.93(-2.36%) |
Apr 04, 2006 | 38.93 | 39.62 | 38.77 | 39.35 | 334,600 | +0.67(+1.73%) |