Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.17 | 34.18 | 33.38 | 34.07 | 262,016 | +0.04(+0.11%) |
Jun 29, 2006 | 32.31 | 34.04 | 32.31 | 34.04 | 294,414 | +1.89(+5.87%) |
Jun 28, 2006 | 31.79 | 32.25 | 31.60 | 32.15 | 269,505 | +0.57(+1.82%) |
Jun 27, 2006 | 31.69 | 32.19 | 31.39 | 31.58 | 280,001 | -0.02(-0.06%) |
Jun 26, 2006 | 30.79 | 31.72 | 30.70 | 31.59 | 107,461 | +1.00(+3.27%) |
Jun 23, 2006 | 29.79 | 31.01 | 29.79 | 30.59 | 150,633 | +0.64(+2.14%) |
Jun 22, 2006 | 29.64 | 31.79 | 29.64 | 29.95 | 270,477 | +0.07(+0.23%) |
Jun 21, 2006 | 29.25 | 30.00 | 28.88 | 29.88 | 386,785 | +0.66(+2.26%) |
Jun 20, 2006 | 29.39 | 29.94 | 29.05 | 29.22 | 101,858 | -0.28(-0.96%) |
Jun 19, 2006 | 30.00 | 30.63 | 29.17 | 29.50 | 191,136 | -0.32(-1.08%) |
Jun 16, 2006 | 31.42 | 31.74 | 29.43 | 29.82 | 354,355 | -1.64(-5.22%) |
Jun 15, 2006 | 29.51 | 31.58 | 29.51 | 31.47 | 213,002 | +2.18(+7.44%) |
Jun 14, 2006 | 30.34 | 30.40 | 28.72 | 29.29 | 320,777 | -0.97(-3.21%) |
Jun 13, 2006 | 31.11 | 32.43 | 29.99 | 30.26 | 619,056 | -1.65(-5.18%) |
Jun 12, 2006 | 32.09 | 32.52 | 31.20 | 31.92 | 215,710 | -0.13(-0.39%) |
Jun 09, 2006 | 31.58 | 34.10 | 31.58 | 32.04 | 598,306 | +0.69(+2.20%) |
Jun 08, 2006 | 33.08 | 33.12 | 29.95 | 31.35 | 505,364 | -1.44(-4.39%) |
Jun 07, 2006 | 37.73 | 38.57 | 32.46 | 32.79 | 1,233,219 | +0.67(+2.09%) |
Jun 06, 2006 | 34.19 | 34.24 | 31.42 | 32.12 | 302,264 | -2.12(-6.19%) |
Jun 05, 2006 | 35.52 | 35.67 | 34.22 | 34.24 | 174,105 | -1.53(-4.27%) |
Jun 02, 2006 | 35.67 | 35.98 | 35.49 | 35.77 | 108,159 | +0.27(+0.77%) |
Jun 01, 2006 | 34.08 | 35.81 | 34.08 | 35.49 | 138,398 | +1.32(+3.87%) |
May 31, 2006 | 32.70 | 34.35 | 32.70 | 34.17 | 225,621 | +1.56(+4.77%) |
May 30, 2006 | 32.51 | 33.18 | 32.10 | 32.62 | 124,839 | -0.16(-0.47%) |
May 26, 2006 | 32.47 | 33.00 | 32.47 | 32.77 | 85,802 | +0.47(+1.44%) |
May 25, 2006 | 31.48 | 32.70 | 31.31 | 32.30 | 149,116 | +1.38(+4.47%) |
May 24, 2006 | 32.07 | 32.07 | 30.50 | 30.92 | 95,040 | -1.12(-3.49%) |
May 23, 2006 | 32.32 | 33.59 | 31.86 | 32.04 | 79,717 | -0.06(-0.18%) |
May 22, 2006 | 32.09 | 32.40 | 31.94 | 32.10 | 81,151 | -0.18(-0.54%) |
May 19, 2006 | 32.41 | 32.67 | 31.70 | 32.28 | 41,108 | -0.26(-0.81%) |
May 18, 2006 | 32.73 | 33.56 | 32.51 | 32.54 | 50,747 | -0.25(-0.77%) |
May 17, 2006 | 33.35 | 33.78 | 32.66 | 32.79 | 84,492 | -0.89(-2.66%) |
May 16, 2006 | 33.44 | 34.18 | 32.92 | 33.69 | 51,141 | +0.27(+0.81%) |
May 15, 2006 | 34.16 | 34.62 | 33.28 | 33.41 | 65,914 | -1.11(-3.21%) |
May 12, 2006 | 35.66 | 35.85 | 34.45 | 34.52 | 107,769 | -1.26(-3.53%) |
May 11, 2006 | 36.29 | 36.30 | 35.49 | 35.79 | 87,680 | -0.58(-1.60%) |
May 10, 2006 | 35.88 | 37.11 | 35.60 | 36.37 | 226,559 | +1.59(+4.56%) |
May 09, 2006 | 35.54 | 35.54 | 34.34 | 34.78 | 164,377 | -0.69(-1.95%) |
May 08, 2006 | 35.73 | 35.86 | 35.11 | 35.47 | 144,401 | -0.26(-0.73%) |
May 05, 2006 | 35.32 | 36.24 | 35.25 | 35.74 | 274,264 | +0.64(+1.83%) |
May 04, 2006 | 34.96 | 35.20 | 34.78 | 35.10 | 139,484 | +0.24(+0.70%) |
May 03, 2006 | 34.41 | 35.08 | 34.17 | 34.85 | 124,952 | +0.29(+0.84%) |
May 02, 2006 | 34.04 | 34.99 | 31.56 | 34.56 | 161,118 | +0.64(+1.89%) |
May 01, 2006 | 33.80 | 34.69 | 33.01 | 33.92 | 117,210 | +0.12(+0.35%) |
Apr 28, 2006 | 35.48 | 35.71 | 33.60 | 33.80 | 107,975 | -1.73(-4.87%) |
Apr 27, 2006 | 35.53 | 36.46 | 33.93 | 35.53 | 100,157 | -0.36(-1.00%) |
Apr 26, 2006 | 36.07 | 36.65 | 35.74 | 35.89 | 49,238 | -0.47(-1.28%) |
Apr 25, 2006 | 37.18 | 37.18 | 35.11 | 36.36 | 50,535 | -0.45(-1.22%) |
Apr 24, 2006 | 36.95 | 37.05 | 36.45 | 36.81 | 68,610 | -0.29(-0.79%) |
Apr 21, 2006 | 38.83 | 38.83 | 36.49 | 37.10 | 105,270 | -1.37(-3.56%) |
Apr 20, 2006 | 39.33 | 39.51 | 38.34 | 38.47 | 107,899 | -1.13(-2.85%) |
Apr 19, 2006 | 38.14 | 39.87 | 38.13 | 39.60 | 138,647 | +1.68(+4.44%) |
Apr 18, 2006 | 36.04 | 37.92 | 35.80 | 37.92 | 104,551 | +2.18(+6.10%) |
Apr 17, 2006 | 35.69 | 36.02 | 35.51 | 35.74 | 162,822 | +0.12(+0.33%) |
Apr 13, 2006 | 35.19 | 35.67 | 34.93 | 35.62 | 22,954 | +0.43(+1.22%) |
Apr 12, 2006 | 35.46 | 35.38 | 34.76 | 35.19 | 47,938 | -0.27(-0.77%) |
Apr 11, 2006 | 35.73 | 35.73 | 35.28 | 35.46 | 40,945 | -0.11(-0.30%) |
Apr 10, 2006 | 35.10 | 35.83 | 35.01 | 35.57 | 75,356 | +0.33(+0.94%) |
Apr 07, 2006 | 34.83 | 35.29 | 34.31 | 35.24 | 90,521 | +0.56(+1.63%) |
Apr 06, 2006 | 34.52 | 34.76 | 34.05 | 34.68 | 33,747 | +0.00(+0.00%) |
Apr 05, 2006 | 34.97 | 35.21 | 34.01 | 34.68 | 115,816 | -0.22(-0.64%) |
Apr 04, 2006 | 34.31 | 35.11 | 33.96 | 34.90 | 48,480 | +0.57(+1.67%) |