Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.27 | 43.98 | 43.27 | 43.48 | 3,558,972 | +0.20(+0.46%) |
Jun 29, 2006 | 41.88 | 43.33 | 41.63 | 43.28 | 4,229,075 | +1.81(+4.36%) |
Jun 28, 2006 | 40.31 | 41.52 | 40.15 | 41.47 | 4,562,728 | +1.82(+4.59%) |
Jun 27, 2006 | 39.04 | 39.93 | 38.92 | 39.65 | 3,226,534 | +1.07(+2.77%) |
Jun 26, 2006 | 37.94 | 38.72 | 37.44 | 38.59 | 1,937,500 | +0.64(+1.69%) |
Jun 23, 2006 | 37.12 | 38.26 | 37.00 | 37.94 | 2,599,338 | +1.28(+3.48%) |
Jun 22, 2006 | 36.90 | 37.18 | 36.43 | 36.67 | 1,774,259 | -0.31(-0.85%) |
Jun 21, 2006 | 36.03 | 37.59 | 35.99 | 36.98 | 3,207,572 | +1.13(+3.14%) |
Jun 20, 2006 | 36.92 | 37.29 | 35.84 | 35.85 | 3,892,625 | -0.86(-2.33%) |
Jun 19, 2006 | 38.45 | 38.45 | 36.36 | 36.71 | 3,430,251 | -1.46(-3.84%) |
Jun 16, 2006 | 37.38 | 38.56 | 37.25 | 38.17 | 4,195,041 | +0.38(+1.00%) |
Jun 15, 2006 | 36.58 | 38.05 | 36.54 | 37.80 | 3,204,412 | +1.56(+4.31%) |
Jun 14, 2006 | 35.89 | 36.66 | 35.77 | 36.23 | 3,538,065 | +0.49(+1.38%) |
Jun 13, 2006 | 36.49 | 36.73 | 35.57 | 35.74 | 3,654,753 | -1.03(-2.80%) |
Jun 12, 2006 | 37.93 | 38.21 | 36.69 | 36.77 | 2,410,207 | -0.73(-1.95%) |
Jun 09, 2006 | 38.20 | 38.57 | 37.20 | 37.50 | 2,553,270 | -0.52(-1.36%) |
Jun 08, 2006 | 37.52 | 38.16 | 35.99 | 38.02 | 4,758,423 | -0.24(-0.62%) |
Jun 07, 2006 | 39.02 | 39.79 | 38.14 | 38.26 | 4,255,694 | -1.11(-2.82%) |
Jun 06, 2006 | 40.68 | 40.77 | 38.75 | 39.37 | 4,268,700 | -0.99(-2.45%) |
Jun 05, 2006 | 42.29 | 42.36 | 40.12 | 40.35 | 2,998,507 | -1.41(-3.37%) |
Jun 02, 2006 | 41.55 | 41.89 | 41.00 | 41.76 | 2,228,004 | +0.67(+1.64%) |
Jun 01, 2006 | 40.48 | 41.33 | 39.79 | 41.09 | 2,858,846 | +27.37(+199.64%) |
May 31, 2006 | 13.26 | 13.74 | 13.24 | 13.71 | 5,997,014 | +0.45(+3.38%) |
May 30, 2006 | 13.58 | 13.66 | 13.22 | 13.26 | 3,816,779 | -0.15(-1.09%) |
May 26, 2006 | 13.35 | 13.49 | 13.24 | 13.41 | 2,703,506 | +0.16(+1.19%) |
May 25, 2006 | 13.03 | 13.31 | 12.96 | 13.25 | 5,004,440 | +0.36(+2.82%) |
May 24, 2006 | 12.77 | 13.19 | 12.64 | 12.89 | 5,768,744 | -0.01(-0.09%) |
May 23, 2006 | 13.02 | 13.34 | 12.87 | 12.90 | 5,530,628 | +0.04(+0.32%) |
May 22, 2006 | 12.89 | 13.03 | 12.46 | 12.86 | 6,607,071 | -0.10(-0.79%) |
May 19, 2006 | 12.88 | 13.16 | 12.70 | 12.96 | 5,029,965 | +0.09(+0.66%) |
May 18, 2006 | 13.13 | 13.23 | 12.88 | 12.88 | 4,827,950 | -0.25(-1.91%) |
May 17, 2006 | 13.16 | 13.48 | 13.00 | 13.13 | 9,249,317 | +0.10(+0.74%) |
May 16, 2006 | 13.04 | 13.23 | 12.93 | 13.03 | 4,477,522 | +0.05(+0.39%) |
May 15, 2006 | 13.07 | 13.25 | 12.83 | 12.98 | 5,020,120 | -0.28(-2.09%) |
May 12, 2006 | 13.49 | 13.62 | 13.17 | 13.26 | 5,973,312 | -0.25(-1.87%) |
May 11, 2006 | 13.71 | 13.78 | 13.44 | 13.51 | 6,636,608 | -0.05(-0.40%) |
May 10, 2006 | 13.21 | 13.57 | 13.13 | 13.57 | 4,494,661 | +0.31(+2.34%) |