Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.66 | 35.47 | 34.26 | 35.47 | 3,187,742 | +0.98(+2.84%) |
Jun 29, 2006 | 33.86 | 34.54 | 33.48 | 34.49 | 1,097,233 | +0.91(+2.70%) |
Jun 28, 2006 | 33.88 | 33.89 | 32.78 | 33.58 | 946,691 | -0.20(-0.59%) |
Jun 27, 2006 | 33.75 | 33.92 | 33.60 | 33.78 | 1,221,136 | +0.17(+0.50%) |
Jun 26, 2006 | 33.29 | 33.86 | 32.76 | 33.61 | 1,664,838 | +0.39(+1.17%) |
Jun 23, 2006 | 32.36 | 33.34 | 32.04 | 33.22 | 1,244,906 | +0.69(+2.12%) |
Jun 22, 2006 | 32.47 | 32.63 | 31.89 | 32.53 | 1,171,957 | +0.04(+0.11%) |
Jun 21, 2006 | 31.55 | 32.93 | 31.49 | 32.49 | 1,490,663 | +0.88(+2.78%) |
Jun 20, 2006 | 32.32 | 32.49 | 31.39 | 31.62 | 2,631,475 | -0.77(-2.37%) |
Jun 19, 2006 | 33.60 | 33.63 | 32.28 | 32.38 | 1,370,585 | -1.18(-3.51%) |
Jun 16, 2006 | 34.22 | 35.30 | 33.30 | 33.56 | 1,766,884 | -0.62(-1.82%) |
Jun 15, 2006 | 33.09 | 34.26 | 33.04 | 34.19 | 765,686 | +1.36(+4.15%) |
Jun 14, 2006 | 32.54 | 33.01 | 32.44 | 32.82 | 602,850 | +0.29(+0.88%) |
Jun 13, 2006 | 32.22 | 32.87 | 31.94 | 32.54 | 1,133,707 | +0.12(+0.36%) |
Jun 12, 2006 | 33.75 | 33.86 | 32.36 | 32.42 | 1,106,659 | -1.30(-3.84%) |
Jun 09, 2006 | 34.04 | 34.19 | 33.15 | 33.72 | 1,076,878 | -0.19(-0.56%) |
Jun 08, 2006 | 33.80 | 34.02 | 33.18 | 33.91 | 1,122,096 | -0.18(-0.52%) |
Jun 07, 2006 | 34.83 | 35.20 | 34.08 | 34.08 | 645,061 | -0.56(-1.63%) |
Jun 06, 2006 | 35.43 | 35.58 | 34.50 | 34.65 | 734,266 | -0.61(-1.72%) |
Jun 05, 2006 | 36.50 | 36.50 | 35.05 | 35.25 | 948,057 | -1.31(-3.58%) |
Jun 02, 2006 | 37.27 | 37.85 | 36.47 | 36.56 | 1,075,512 | -0.44(-1.19%) |
Jun 01, 2006 | 35.32 | 37.03 | 35.22 | 37.00 | 1,160,073 | +1.81(+5.14%) |
May 31, 2006 | 35.54 | 35.58 | 34.73 | 35.20 | 1,170,865 | -0.34(-0.97%) |
May 30, 2006 | 36.13 | 36.17 | 35.14 | 35.54 | 734,403 | -0.70(-1.92%) |
May 26, 2006 | 36.60 | 36.60 | 35.76 | 36.24 | 555,993 | -0.28(-0.76%) |
May 25, 2006 | 36.48 | 36.72 | 35.94 | 36.51 | 845,465 | +0.39(+1.07%) |
May 24, 2006 | 35.50 | 36.93 | 35.11 | 36.13 | 1,695,848 | +0.98(+2.79%) |
May 23, 2006 | 34.04 | 35.94 | 33.72 | 35.14 | 2,941,028 | +1.54(+4.60%) |
May 22, 2006 | 33.80 | 34.22 | 33.33 | 33.60 | 1,663,062 | -0.45(-1.33%) |
May 19, 2006 | 34.62 | 34.75 | 33.86 | 34.05 | 1,388,344 | -0.57(-1.65%) |
May 18, 2006 | 34.44 | 35.22 | 34.43 | 34.62 | 791,778 | +0.27(+0.79%) |
May 17, 2006 | 35.11 | 35.50 | 34.23 | 34.35 | 789,592 | -1.09(-3.08%) |
May 16, 2006 | 36.13 | 36.13 | 35.42 | 35.44 | 732,764 | -0.82(-2.26%) |
May 15, 2006 | 36.13 | 36.65 | 35.99 | 36.26 | 872,786 | -0.12(-0.32%) |
May 12, 2006 | 36.24 | 36.94 | 36.22 | 36.38 | 404,632 | -0.53(-1.45%) |
May 11, 2006 | 38.58 | 38.58 | 36.91 | 36.92 | 691,098 | -1.71(-4.43%) |
May 10, 2006 | 38.91 | 38.94 | 38.20 | 38.63 | 395,206 | -0.05(-0.13%) |
May 09, 2006 | 37.99 | 39.00 | 37.85 | 38.68 | 779,483 | +0.76(+2.01%) |
May 08, 2006 | 38.33 | 38.39 | 37.81 | 37.92 | 435,368 | -0.33(-0.86%) |
May 05, 2006 | 38.03 | 38.44 | 37.71 | 38.25 | 566,375 | +0.40(+1.06%) |
May 04, 2006 | 37.66 | 38.05 | 37.30 | 37.85 | 543,289 | +0.18(+0.49%) |
May 03, 2006 | 37.33 | 37.91 | 37.24 | 37.66 | 594,243 | +0.26(+0.68%) |
May 02, 2006 | 35.94 | 37.53 | 35.74 | 37.41 | 1,582,054 | +1.44(+4.01%) |
May 01, 2006 | 37.08 | 37.23 | 35.86 | 35.96 | 970,598 | -0.99(-2.67%) |
Apr 28, 2006 | 37.09 | 37.63 | 36.81 | 36.95 | 705,988 | -0.80(-2.11%) |
Apr 27, 2006 | 37.85 | 38.17 | 37.29 | 37.75 | 617,876 | -0.37(-0.96%) |
Apr 26, 2006 | 37.42 | 38.20 | 37.23 | 38.12 | 1,019,230 | +0.67(+1.78%) |
Apr 25, 2006 | 38.80 | 38.80 | 36.48 | 37.45 | 1,257,201 | -1.54(-3.96%) |
Apr 24, 2006 | 40.03 | 40.03 | 38.83 | 38.99 | 662,001 | -1.30(-3.23%) |
Apr 21, 2006 | 40.81 | 40.81 | 39.93 | 40.30 | 526,622 | -0.04(-0.11%) |
Apr 20, 2006 | 40.25 | 40.48 | 39.60 | 40.34 | 417,883 | -0.10(-0.24%) |
Apr 19, 2006 | 40.30 | 40.88 | 40.09 | 40.44 | 794,100 | +0.19(+0.47%) |
Apr 18, 2006 | 39.21 | 40.43 | 39.17 | 40.25 | 728,119 | +1.04(+2.65%) |
Apr 17, 2006 | 39.82 | 40.44 | 38.82 | 39.21 | 651,209 | -0.56(-1.40%) |
Apr 13, 2006 | 39.81 | 39.97 | 39.02 | 39.76 | 658,176 | -0.05(-0.13%) |
Apr 12, 2006 | 39.94 | 40.41 | 39.43 | 39.81 | 377,993 | -0.31(-0.77%) |
Apr 11, 2006 | 40.63 | 40.82 | 39.77 | 40.12 | 520,202 | -0.51(-1.24%) |
Apr 10, 2006 | 40.81 | 41.27 | 40.48 | 40.63 | 653,394 | -0.12(-0.29%) |
Apr 07, 2006 | 40.59 | 41.54 | 40.26 | 40.74 | 630,718 | +0.23(+0.58%) |
Apr 06, 2006 | 40.85 | 40.91 | 40.24 | 40.51 | 563,643 | -0.30(-0.74%) |
Apr 05, 2006 | 40.95 | 41.32 | 40.37 | 40.81 | 769,101 | -0.14(-0.34%) |
Apr 04, 2006 | 40.21 | 41.67 | 39.46 | 40.95 | 1,364,028 | +1.49(+3.78%) |