Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 37.94 | 38.62 | 37.94 | 38.13 | 908,350 | +0.66(+1.76%) |
Jun 29, 2006 | 35.57 | 37.50 | 35.49 | 37.47 | 1,359,107 | +1.98(+5.57%) |
Jun 28, 2006 | 34.86 | 35.55 | 34.86 | 35.49 | 480,638 | +0.41(+1.17%) |
Jun 27, 2006 | 35.04 | 35.48 | 35.03 | 35.08 | 626,864 | +0.01(+0.02%) |
Jun 26, 2006 | 34.89 | 35.23 | 34.87 | 35.08 | 420,241 | +0.13(+0.36%) |
Jun 23, 2006 | 34.35 | 35.27 | 34.31 | 34.95 | 460,930 | +0.69(+2.00%) |
Jun 22, 2006 | 34.11 | 34.40 | 33.92 | 34.26 | 335,207 | +0.16(+0.46%) |
Jun 21, 2006 | 33.44 | 34.36 | 33.35 | 34.11 | 631,315 | +0.74(+2.23%) |
Jun 20, 2006 | 33.28 | 33.50 | 33.04 | 33.36 | 410,863 | +0.14(+0.44%) |
Jun 19, 2006 | 33.74 | 33.97 | 32.92 | 33.22 | 519,261 | -0.48(-1.42%) |
Jun 16, 2006 | 33.31 | 33.89 | 33.29 | 33.70 | 299,286 | +0.33(+1.00%) |
Jun 15, 2006 | 32.59 | 33.37 | 32.59 | 33.36 | 623,209 | +0.84(+2.57%) |
Jun 14, 2006 | 32.78 | 32.97 | 32.33 | 32.53 | 727,156 | -0.28(-0.86%) |
Jun 13, 2006 | 33.28 | 33.47 | 32.53 | 32.81 | 704,269 | -0.53(-1.60%) |
Jun 12, 2006 | 33.88 | 34.03 | 33.35 | 33.35 | 218,067 | -0.50(-1.49%) |
Jun 09, 2006 | 33.75 | 34.25 | 33.75 | 33.85 | 292,770 | +0.04(+0.13%) |
Jun 08, 2006 | 34.38 | 34.38 | 33.23 | 33.80 | 427,075 | -0.63(-1.83%) |
Jun 07, 2006 | 34.35 | 34.75 | 34.08 | 34.43 | 275,763 | +0.03(+0.07%) |
Jun 06, 2006 | 34.92 | 34.94 | 34.23 | 34.41 | 339,816 | -0.36(-1.03%) |
Jun 05, 2006 | 35.08 | 35.20 | 34.62 | 34.77 | 355,869 | -0.36(-1.04%) |
Jun 02, 2006 | 34.86 | 35.35 | 34.81 | 35.13 | 327,419 | +0.33(+0.94%) |
Jun 01, 2006 | 34.10 | 34.82 | 34.09 | 34.81 | 654,361 | +0.79(+2.31%) |
May 31, 2006 | 33.53 | 34.02 | 33.48 | 34.02 | 483,499 | +0.45(+1.35%) |
May 30, 2006 | 33.63 | 33.63 | 33.18 | 33.57 | 295,313 | -0.19(-0.56%) |
May 26, 2006 | 33.60 | 33.97 | 33.38 | 33.75 | 414,360 | +0.20(+0.58%) |
May 25, 2006 | 33.25 | 33.66 | 33.14 | 33.56 | 378,757 | +0.35(+1.06%) |
May 24, 2006 | 33.79 | 33.97 | 32.89 | 33.21 | 624,798 | -0.57(-1.68%) |
May 23, 2006 | 33.65 | 34.08 | 33.65 | 33.77 | 444,241 | +0.18(+0.52%) |
May 22, 2006 | 33.90 | 33.90 | 33.28 | 33.60 | 405,618 | -0.30(-0.89%) |
May 19, 2006 | 33.85 | 34.15 | 33.64 | 33.90 | 505,274 | +0.14(+0.41%) |
May 18, 2006 | 34.28 | 34.51 | 33.74 | 33.76 | 308,346 | -0.50(-1.45%) |
May 17, 2006 | 34.70 | 34.70 | 34.22 | 34.26 | 408,638 | -0.55(-1.59%) |
May 16, 2006 | 34.92 | 35.11 | 34.64 | 34.81 | 400,850 | -0.14(-0.41%) |
May 15, 2006 | 34.67 | 35.01 | 34.60 | 34.96 | 192,319 | +0.29(+0.83%) |
May 12, 2006 | 35.30 | 35.30 | 34.46 | 34.67 | 579,023 | -0.72(-2.04%) |
May 11, 2006 | 35.90 | 36.10 | 35.14 | 35.39 | 589,672 | -0.45(-1.26%) |
May 10, 2006 | 35.48 | 35.91 | 35.47 | 35.84 | 677,090 | +0.15(+0.42%) |
May 09, 2006 | 35.26 | 35.72 | 35.16 | 35.69 | 798,362 | +0.46(+1.30%) |
May 08, 2006 | 34.92 | 35.30 | 34.91 | 35.23 | 655,792 | +0.22(+0.63%) |
May 05, 2006 | 34.32 | 35.01 | 34.32 | 35.01 | 428,982 | +0.65(+1.90%) |
May 04, 2006 | 33.75 | 34.42 | 33.75 | 34.36 | 558,679 | +0.67(+1.98%) |
May 03, 2006 | 33.03 | 33.94 | 33.03 | 33.69 | 636,242 | +0.57(+1.73%) |
May 02, 2006 | 33.19 | 33.28 | 32.97 | 33.12 | 302,465 | -0.02(-0.06%) |
May 01, 2006 | 33.80 | 33.96 | 32.97 | 33.14 | 538,811 | -0.54(-1.61%) |
Apr 28, 2006 | 33.14 | 34.04 | 33.14 | 33.68 | 831,104 | +0.66(+2.00%) |
Apr 27, 2006 | 31.46 | 33.31 | 31.46 | 33.02 | 1,250,391 | +1.55(+4.94%) |
Apr 26, 2006 | 30.36 | 31.72 | 30.36 | 31.46 | 1,271,054 | +2.04(+6.95%) |
Apr 25, 2006 | 29.13 | 29.70 | 29.12 | 29.42 | 541,195 | +0.36(+1.26%) |
Apr 24, 2006 | 29.26 | 29.31 | 28.97 | 29.05 | 266,544 | -0.26(-0.88%) |
Apr 21, 2006 | 29.31 | 29.34 | 29.07 | 29.31 | 234,756 | +0.03(+0.09%) |
Apr 20, 2006 | 28.93 | 29.32 | 28.88 | 29.29 | 315,498 | +0.35(+1.22%) |
Apr 19, 2006 | 28.72 | 29.02 | 28.62 | 28.94 | 272,425 | +0.14(+0.50%) |
Apr 18, 2006 | 28.60 | 29.06 | 28.60 | 28.79 | 278,624 | +0.15(+0.53%) |
Apr 17, 2006 | 28.25 | 28.91 | 28.25 | 28.64 | 312,637 | -0.01(-0.02%) |
Apr 13, 2006 | 28.75 | 28.79 | 28.53 | 28.65 | 375,896 | -0.10(-0.35%) |
Apr 12, 2006 | 28.85 | 28.99 | 28.63 | 28.75 | 168,477 | -0.06(-0.20%) |
Apr 11, 2006 | 28.94 | 29.13 | 28.65 | 28.80 | 327,737 | -0.09(-0.30%) |
Apr 10, 2006 | 28.94 | 29.26 | 28.75 | 28.89 | 556,294 | -0.08(-0.28%) |
Apr 07, 2006 | 29.29 | 29.50 | 28.89 | 28.97 | 260,981 | -0.32(-1.10%) |
Apr 06, 2006 | 28.75 | 29.32 | 28.69 | 29.29 | 318,200 | +0.54(+1.88%) |
Apr 05, 2006 | 28.79 | 28.97 | 28.63 | 28.75 | 298,174 | -0.13(-0.44%) |
Apr 04, 2006 | 28.65 | 28.91 | 28.53 | 28.88 | 221,564 | +0.09(+0.33%) |