Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.89 | 35.14 | 34.49 | 35.08 | 436,200 | +0.20(+0.57%) |
Jun 29, 2006 | 33.80 | 34.99 | 33.48 | 34.88 | 311,300 | +1.19(+3.53%) |
Jun 28, 2006 | 33.31 | 33.86 | 32.83 | 33.69 | 468,400 | +0.37(+1.11%) |
Jun 27, 2006 | 32.76 | 33.76 | 32.76 | 33.32 | 563,600 | +0.56(+1.71%) |
Jun 26, 2006 | 31.52 | 32.83 | 31.27 | 32.76 | 479,500 | +1.49(+4.76%) |
Jun 23, 2006 | 30.83 | 31.51 | 30.60 | 31.27 | 198,800 | +0.44(+1.43%) |
Jun 22, 2006 | 30.60 | 30.84 | 30.35 | 30.83 | 208,400 | +0.14(+0.46%) |
Jun 21, 2006 | 30.05 | 31.05 | 30.05 | 30.69 | 263,000 | +0.51(+1.69%) |
Jun 20, 2006 | 30.70 | 31.04 | 29.95 | 30.18 | 342,400 | -0.18(-0.59%) |
Jun 19, 2006 | 31.42 | 31.61 | 30.18 | 30.36 | 322,100 | -0.76(-2.44%) |
Jun 16, 2006 | 31.62 | 31.98 | 30.93 | 31.12 | 459,100 | -0.59(-1.86%) |
Jun 15, 2006 | 30.64 | 31.93 | 30.35 | 31.71 | 332,900 | +0.97(+3.16%) |
Jun 14, 2006 | 30.86 | 31.21 | 30.45 | 30.74 | 245,500 | -0.03(-0.10%) |
Jun 13, 2006 | 31.28 | 31.95 | 30.53 | 30.77 | 364,800 | -0.59(-1.88%) |
Jun 12, 2006 | 32.56 | 32.67 | 31.27 | 31.36 | 255,500 | -1.18(-3.63%) |
Jun 09, 2006 | 33.28 | 33.44 | 32.37 | 32.54 | 190,900 | +0.03(+0.09%) |
Jun 08, 2006 | 32.70 | 33.00 | 31.46 | 32.51 | 510,300 | -0.34(-1.04%) |
Jun 07, 2006 | 33.15 | 33.90 | 32.67 | 32.85 | 358,000 | -0.58(-1.73%) |
Jun 06, 2006 | 34.55 | 34.57 | 32.94 | 33.43 | 393,200 | -1.48(-4.24%) |
Jun 05, 2006 | 36.04 | 36.04 | 34.83 | 34.91 | 345,400 | -1.38(-3.80%) |
Jun 02, 2006 | 36.63 | 36.99 | 35.70 | 36.29 | 177,200 | -0.09(-0.25%) |
Jun 01, 2006 | 36.00 | 36.62 | 35.47 | 36.38 | 232,900 | +0.38(+1.06%) |
May 31, 2006 | 36.29 | 36.30 | 35.26 | 36.00 | 362,200 | -0.30(-0.83%) |
May 30, 2006 | 36.82 | 36.95 | 36.19 | 36.30 | 178,900 | -1.02(-2.73%) |
May 26, 2006 | 37.26 | 37.85 | 37.00 | 37.32 | 273,000 | +0.56(+1.52%) |
May 25, 2006 | 36.75 | 36.92 | 35.61 | 36.76 | 240,900 | +0.26(+0.71%) |
May 24, 2006 | 36.42 | 37.12 | 35.54 | 36.50 | 397,900 | +0.08(+0.22%) |
May 23, 2006 | 37.32 | 37.61 | 36.37 | 36.42 | 206,600 | -0.65(-1.75%) |
May 22, 2006 | 37.76 | 37.76 | 36.35 | 37.07 | 366,900 | -0.85(-2.24%) |
May 19, 2006 | 38.20 | 38.50 | 37.49 | 37.92 | 242,000 | -0.37(-0.97%) |
May 18, 2006 | 38.82 | 39.61 | 38.10 | 38.29 | 337,000 | -0.25(-0.65%) |
May 17, 2006 | 38.50 | 39.10 | 38.19 | 38.54 | 304,700 | -0.26(-0.67%) |
May 16, 2006 | 39.53 | 39.90 | 38.51 | 38.80 | 166,800 | -0.82(-2.07%) |
May 15, 2006 | 40.10 | 40.30 | 39.38 | 39.62 | 278,200 | -0.68(-1.69%) |
May 12, 2006 | 40.47 | 40.47 | 39.50 | 40.30 | 190,800 | -0.25(-0.62%) |
May 11, 2006 | 41.60 | 41.65 | 40.48 | 40.55 | 251,300 | -1.09(-2.62%) |
May 10, 2006 | 41.32 | 42.00 | 41.00 | 41.64 | 162,600 | +0.29(+0.70%) |
May 09, 2006 | 41.70 | 41.94 | 41.13 | 41.35 | 260,800 | -0.46(-1.10%) |
May 08, 2006 | 42.08 | 42.37 | 41.51 | 41.81 | 118,500 | -0.52(-1.23%) |
May 05, 2006 | 42.00 | 43.05 | 41.66 | 42.33 | 201,800 | +0.82(+1.98%) |
May 04, 2006 | 41.84 | 41.89 | 40.89 | 41.51 | 126,900 | -0.19(-0.46%) |
May 03, 2006 | 41.50 | 42.39 | 41.10 | 41.70 | 196,400 | -0.05(-0.12%) |
May 02, 2006 | 41.45 | 41.97 | 40.75 | 41.75 | 233,300 | -0.41(-0.97%) |
May 01, 2006 | 43.04 | 43.20 | 42.05 | 42.16 | 317,500 | -1.01(-2.34%) |
Apr 28, 2006 | 42.50 | 43.43 | 42.28 | 43.17 | 150,000 | +0.54(+1.27%) |
Apr 27, 2006 | 42.35 | 43.23 | 41.66 | 42.63 | 193,800 | -0.87(-2.00%) |
Apr 26, 2006 | 43.00 | 44.86 | 43.00 | 43.50 | 312,100 | +0.30(+0.69%) |
Apr 25, 2006 | 45.00 | 45.25 | 42.65 | 43.20 | 494,200 | -2.91(-6.31%) |
Apr 24, 2006 | 46.84 | 46.84 | 45.90 | 46.11 | 357,200 | -0.83(-1.77%) |
Apr 21, 2006 | 47.64 | 47.64 | 46.52 | 46.94 | 270,700 | -0.21(-0.45%) |
Apr 20, 2006 | 46.72 | 47.43 | 46.31 | 47.15 | 369,300 | +0.32(+0.68%) |
Apr 19, 2006 | 47.47 | 47.60 | 46.36 | 46.83 | 225,200 | -1.04(-2.17%) |
Apr 18, 2006 | 45.80 | 48.00 | 45.53 | 47.87 | 225,300 | +1.87(+4.07%) |
Apr 17, 2006 | 45.85 | 47.00 | 45.19 | 46.00 | 95,700 | +0.10(+0.22%) |
Apr 13, 2006 | 46.56 | 46.30 | 45.33 | 45.90 | 245,900 | -0.66(-1.42%) |
Apr 12, 2006 | 46.27 | 47.42 | 45.95 | 46.56 | 152,900 | -0.66(-1.40%) |
Apr 11, 2006 | 49.05 | 49.05 | 47.10 | 47.22 | 145,800 | +0.14(+0.30%) |
Apr 10, 2006 | 47.27 | 47.50 | 46.78 | 47.08 | 89,500 | -0.17(-0.36%) |
Apr 07, 2006 | 47.00 | 47.61 | 46.58 | 47.25 | 114,000 | -0.03(-0.06%) |
Apr 06, 2006 | 47.89 | 47.89 | 46.60 | 47.28 | 246,200 | -0.84(-1.75%) |
Apr 05, 2006 | 47.02 | 48.45 | 46.63 | 48.12 | 210,800 | +1.35(+2.89%) |
Apr 04, 2006 | 46.66 | 46.94 | 46.27 | 46.77 | 121,900 | +0.19(+0.41%) |