Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.49 | 38.95 | 37.12 | 37.20 | 225,915 | -1.27(-3.30%) |
Jun 29, 2006 | 38.47 | 38.47 | 38.47 | 38.47 | 0 | -0.03(-0.08%) |
Jun 28, 2006 | 37.16 | 38.50 | 36.80 | 38.50 | 147,915 | +1.37(+3.69%) |
Jun 27, 2006 | 37.03 | 37.70 | 37.03 | 37.13 | 113,125 | +0.30(+0.81%) |
Jun 23, 2006 | 36.60 | 36.94 | 36.35 | 36.83 | 63,895 | +0.48(+1.32%) |
Jun 22, 2006 | 37.15 | 37.34 | 36.35 | 36.35 | 89,433 | -0.59(-1.60%) |
Jun 21, 2006 | 37.00 | 37.30 | 36.63 | 36.94 | 97,492 | -0.06(-0.16%) |
Jun 20, 2006 | 37.72 | 37.72 | 36.55 | 37.00 | 135,509 | -0.72(-1.91%) |
Jun 19, 2006 | 38.00 | 38.40 | 37.00 | 37.72 | 174,763 | -0.36(-0.95%) |
Jun 16, 2006 | 37.97 | 38.15 | 37.85 | 38.08 | 116,005 | +0.08(+0.21%) |
Jun 15, 2006 | 37.25 | 38.25 | 37.00 | 38.00 | 202,153 | +0.74(+1.99%) |
Jun 14, 2006 | 36.10 | 37.40 | 35.76 | 37.26 | 184,917 | +1.16(+3.21%) |
Jun 13, 2006 | 37.44 | 37.60 | 35.89 | 36.10 | 300,873 | -1.65(-4.37%) |
Jun 12, 2006 | 38.35 | 38.58 | 37.52 | 37.75 | 112,590 | -0.60(-1.56%) |
Jun 09, 2006 | 37.91 | 38.65 | 37.91 | 38.35 | 117,475 | +0.15(+0.39%) |
Jun 08, 2006 | 38.24 | 38.49 | 37.77 | 38.20 | 218,246 | -0.06(-0.16%) |
Jun 07, 2006 | 38.47 | 38.96 | 38.26 | 38.26 | 220,758 | -0.17(-0.44%) |
Jun 06, 2006 | 38.41 | 38.94 | 37.81 | 38.43 | 167,633 | +0.02(+0.05%) |
Jun 05, 2006 | 38.87 | 39.59 | 38.27 | 38.41 | 156,507 | -0.38(-0.98%) |
Jun 02, 2006 | 38.72 | 39.34 | 38.40 | 38.79 | 116,790 | -0.30(-0.77%) |
Jun 01, 2006 | 38.00 | 39.10 | 37.85 | 39.09 | 138,695 | +1.39(+3.69%) |
May 31, 2006 | 38.52 | 38.64 | 37.54 | 37.70 | 314,692 | -0.86(-2.23%) |
May 30, 2006 | 39.02 | 39.44 | 38.29 | 38.56 | 281,702 | -0.07(-0.18%) |
May 26, 2006 | 38.95 | 38.95 | 38.00 | 38.63 | 68,928 | +0.73(+1.93%) |
May 25, 2006 | 37.11 | 38.57 | 37.11 | 37.90 | 163,490 | +0.65(+1.74%) |
May 24, 2006 | 37.66 | 37.83 | 37.10 | 37.25 | 163,731 | -0.36(-0.96%) |
May 23, 2006 | 38.00 | 38.70 | 37.61 | 37.61 | 207,162 | -0.44(-1.16%) |
May 22, 2006 | 38.05 | 38.05 | 38.05 | 38.05 | 0 | +0.00(+0.00%) |
May 19, 2006 | 39.17 | 39.17 | 37.92 | 38.05 | 165,457 | -0.94(-2.41%) |
May 18, 2006 | 39.34 | 39.35 | 38.64 | 38.99 | 183,070 | -0.37(-0.94%) |
May 17, 2006 | 39.26 | 40.20 | 39.25 | 39.36 | 274,486 | -0.14(-0.35%) |
May 16, 2006 | 39.07 | 40.34 | 39.00 | 39.50 | 248,461 | -0.12(-0.30%) |
May 15, 2006 | 40.15 | 40.36 | 38.89 | 39.62 | 340,574 | -0.70(-1.74%) |
May 12, 2006 | 40.75 | 41.01 | 40.01 | 40.32 | 413,758 | -0.67(-1.63%) |
May 11, 2006 | 40.94 | 41.31 | 40.70 | 40.99 | 632,109 | +0.98(+2.45%) |
May 10, 2006 | 40.99 | 41.20 | 39.85 | 40.01 | 386,551 | -0.06(-0.15%) |
May 09, 2006 | 40.00 | 40.41 | 39.88 | 40.07 | 323,437 | -0.18(-0.45%) |
May 08, 2006 | 41.00 | 41.00 | 40.03 | 40.25 | 278,746 | -0.75(-1.83%) |
May 05, 2006 | 41.15 | 41.40 | 40.75 | 41.00 | 203,380 | -0.27(-0.65%) |
May 04, 2006 | 40.53 | 41.50 | 40.53 | 41.27 | 130,047 | +0.12(+0.29%) |
May 03, 2006 | 40.05 | 41.45 | 40.05 | 41.15 | 166,763 | +0.89(+2.21%) |
May 02, 2006 | 40.18 | 40.97 | 40.07 | 40.26 | 388,414 | +0.15(+0.37%) |
May 01, 2006 | 40.57 | 40.61 | 39.46 | 40.11 | 57,831 | -0.19(-0.47%) |
Apr 28, 2006 | 40.30 | 40.30 | 40.30 | 40.30 | 0 | +0.28(+0.70%) |
Apr 27, 2006 | 40.25 | 40.74 | 39.96 | 40.02 | 177,859 | -0.23(-0.57%) |
Apr 26, 2006 | 40.74 | 40.74 | 40.03 | 40.25 | 171,089 | +0.03(+0.07%) |
Apr 25, 2006 | 41.03 | 41.51 | 40.20 | 40.22 | 297,519 | -0.96(-2.33%) |
Apr 24, 2006 | 41.55 | 42.72 | 41.01 | 41.18 | 428,094 | -0.37(-0.89%) |
Apr 21, 2006 | 40.25 | 41.70 | 40.25 | 41.55 | 568,841 | +1.54(+3.85%) |
Apr 20, 2006 | 39.75 | 40.24 | 39.55 | 40.01 | 163,575 | +0.21(+0.53%) |
Apr 19, 2006 | 39.77 | 39.80 | 39.25 | 39.80 | 189,258 | -0.02(-0.05%) |
Apr 18, 2006 | 39.49 | 39.82 | 39.27 | 39.82 | 217,260 | +0.27(+0.68%) |
Apr 17, 2006 | 39.40 | 39.63 | 39.10 | 39.55 | 89,435 | +0.00(+0.00%) |
Apr 13, 2006 | 39.37 | 39.75 | 38.96 | 39.55 | 151,421 | +0.45(+1.15%) |
Apr 12, 2006 | 38.94 | 39.16 | 38.52 | 39.10 | 78,993 | +0.15(+0.39%) |
Apr 11, 2006 | 38.70 | 39.25 | 38.65 | 38.95 | 255,066 | +0.15(+0.39%) |
Apr 10, 2006 | 38.90 | 39.42 | 38.73 | 38.80 | 367,054 | -0.30(-0.77%) |
Apr 07, 2006 | 39.50 | 39.50 | 39.10 | 39.10 | 271,720 | -0.54(-1.36%) |
Apr 06, 2006 | 40.00 | 40.00 | 39.45 | 39.64 | 324,097 | -0.63(-1.56%) |
Apr 05, 2006 | 39.40 | 40.40 | 39.25 | 40.27 | 337,794 | +1.05(+2.68%) |
Apr 04, 2006 | 38.69 | 39.60 | 38.50 | 39.22 | 1,514,831 | +0.84(+2.19%) |