Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 37.89 | 42.15 | 37.05 | 42.12 | 512,053 | +4.52(+12.01%) |
Jun 29, 2006 | 36.95 | 37.63 | 36.10 | 37.61 | 15,727 | +0.94(+2.56%) |
Jun 28, 2006 | 36.97 | 37.40 | 35.85 | 36.67 | 13,859 | -0.64(-1.72%) |
Jun 27, 2006 | 35.99 | 37.59 | 35.97 | 37.31 | 15,039 | +0.96(+2.65%) |
Jun 26, 2006 | 35.20 | 36.88 | 35.10 | 36.35 | 18,802 | +0.89(+2.50%) |
Jun 23, 2006 | 34.20 | 35.97 | 33.45 | 35.46 | 39,991 | +1.42(+4.17%) |
Jun 22, 2006 | 33.60 | 34.49 | 33.19 | 34.04 | 29,305 | +0.28(+0.83%) |
Jun 21, 2006 | 33.70 | 33.87 | 33.40 | 33.76 | 16,129 | +0.50(+1.50%) |
Jun 20, 2006 | 33.64 | 33.99 | 33.25 | 33.26 | 22,383 | -0.76(-2.24%) |
Jun 19, 2006 | 34.49 | 34.50 | 33.69 | 34.02 | 10,504 | -0.06(-0.17%) |
Jun 16, 2006 | 34.13 | 34.61 | 33.75 | 34.08 | 57,178 | -0.27(-0.79%) |
Jun 15, 2006 | 34.05 | 34.60 | 34.05 | 34.35 | 4,537 | +0.23(+0.67%) |
Jun 14, 2006 | 33.49 | 34.12 | 33.49 | 34.12 | 32,026 | +0.01(+0.02%) |
Jun 13, 2006 | 34.21 | 34.37 | 33.76 | 34.11 | 3,696 | +0.43(+1.28%) |
Jun 12, 2006 | 33.55 | 34.51 | 33.49 | 33.68 | 10,805 | -0.19(-0.57%) |
Jun 09, 2006 | 34.14 | 34.53 | 33.49 | 33.88 | 8,402 | -0.02(-0.05%) |
Jun 08, 2006 | 36.00 | 36.07 | 33.49 | 33.89 | 7,479 | -1.88(-5.25%) |
Jun 07, 2006 | 37.57 | 37.57 | 35.31 | 35.77 | 6,201 | -1.43(-3.84%) |
Jun 06, 2006 | 38.27 | 38.27 | 37.20 | 37.20 | 5,392 | -0.87(-2.29%) |
Jun 05, 2006 | 38.93 | 39.21 | 38.00 | 38.07 | 15,039 | -1.24(-3.16%) |
Jun 02, 2006 | 37.92 | 39.31 | 36.81 | 39.31 | 8,190 | +1.73(+4.61%) |
Jun 01, 2006 | 35.94 | 37.92 | 35.93 | 37.58 | 20,205 | +1.64(+4.56%) |
May 31, 2006 | 35.51 | 35.98 | 34.38 | 35.94 | 8,306 | +0.85(+2.41%) |
May 30, 2006 | 36.79 | 36.79 | 35.09 | 35.09 | 9,331 | -1.56(-4.25%) |
May 26, 2006 | 35.42 | 36.68 | 35.42 | 36.65 | 7,331 | +1.18(+3.31%) |
May 25, 2006 | 35.34 | 35.49 | 35.03 | 35.48 | 5,994 | +0.64(+1.85%) |
May 24, 2006 | 34.01 | 35.35 | 33.75 | 34.83 | 5,995 | +0.57(+1.65%) |
May 23, 2006 | 34.43 | 34.67 | 34.27 | 34.27 | 2,719 | -0.31(-0.90%) |
May 22, 2006 | 33.75 | 34.58 | 33.75 | 34.58 | 3,902 | +0.83(+2.46%) |
May 19, 2006 | 33.40 | 34.00 | 33.40 | 33.75 | 3,907 | +0.16(+0.48%) |
May 18, 2006 | 34.16 | 34.16 | 33.58 | 33.59 | 43,217 | -0.31(-0.92%) |
May 17, 2006 | 33.49 | 34.16 | 33.49 | 33.90 | 13,875 | +0.29(+0.86%) |
May 16, 2006 | 33.61 | 33.64 | 33.61 | 33.61 | 6,519 | -0.07(-0.20%) |
May 15, 2006 | 33.42 | 33.83 | 33.40 | 33.68 | 4,299 | +0.03(+0.08%) |
May 12, 2006 | 33.40 | 33.79 | 33.40 | 33.66 | 7,093 | +0.08(+0.25%) |
May 11, 2006 | 35.50 | 35.50 | 33.57 | 33.57 | 11,434 | -1.86(-5.25%) |
May 10, 2006 | 35.86 | 35.93 | 35.40 | 35.43 | 2,651 | -0.25(-0.71%) |
May 09, 2006 | 35.77 | 36.02 | 35.54 | 35.69 | 4,960 | -0.53(-1.47%) |
May 08, 2006 | 35.33 | 36.22 | 35.15 | 36.22 | 6,185 | +1.52(+4.39%) |
May 05, 2006 | 34.15 | 34.72 | 34.15 | 34.70 | 1,155 | +1.24(+3.72%) |
May 04, 2006 | 33.09 | 33.67 | 32.96 | 33.45 | 3,360 | +0.79(+2.41%) |
May 03, 2006 | 32.06 | 32.87 | 32.06 | 32.67 | 3,316 | +0.52(+1.60%) |
May 02, 2006 | 32.05 | 32.64 | 31.91 | 32.15 | 11,311 | +0.11(+0.34%) |
May 01, 2006 | 32.42 | 32.61 | 31.75 | 32.04 | 8,831 | +0.07(+0.21%) |
Apr 28, 2006 | 32.02 | 32.62 | 31.16 | 31.97 | 6,030 | +0.85(+2.74%) |
Apr 27, 2006 | 30.67 | 31.13 | 30.65 | 31.12 | 5,618 | +0.34(+1.10%) |
Apr 26, 2006 | 30.66 | 31.07 | 30.64 | 30.78 | 5,554 | -0.20(-0.65%) |
Apr 25, 2006 | 30.61 | 31.06 | 30.54 | 30.98 | 13,254 | +0.10(+0.33%) |
Apr 24, 2006 | 30.65 | 31.31 | 30.62 | 30.88 | 10,555 | -0.14(-0.46%) |
Apr 21, 2006 | 31.60 | 31.60 | 30.56 | 31.03 | 15,334 | +0.52(+1.69%) |
Apr 20, 2006 | 30.32 | 30.70 | 29.56 | 30.51 | 24,703 | +0.90(+3.03%) |
Apr 19, 2006 | 29.49 | 30.25 | 29.45 | 29.61 | 10,397 | +0.53(+1.83%) |
Apr 18, 2006 | 29.46 | 29.46 | 28.80 | 29.08 | 2,618 | +0.31(+1.09%) |
Apr 17, 2006 | 28.60 | 29.11 | 28.60 | 28.77 | 4,002 | -0.15(-0.53%) |
Apr 13, 2006 | 28.44 | 29.21 | 28.50 | 28.92 | 1,782 | +0.48(+1.70%) |
Apr 12, 2006 | 27.95 | 28.44 | 27.91 | 28.44 | 2,658 | +0.53(+1.91%) |
Apr 11, 2006 | 28.98 | 28.98 | 27.91 | 27.91 | 4,801 | -0.68(-2.37%) |
Apr 10, 2006 | 29.42 | 29.42 | 28.41 | 28.58 | 1,011 | -0.57(-1.94%) |
Apr 07, 2006 | 29.97 | 29.97 | 28.75 | 29.15 | 77,713 | -0.32(-1.09%) |
Apr 06, 2006 | 28.95 | 29.51 | 28.92 | 29.47 | 5,433 | +0.34(+1.16%) |
Apr 05, 2006 | 29.36 | 29.36 | 29.04 | 29.13 | 9,642 | -0.19(-0.66%) |
Apr 04, 2006 | 31.29 | 31.29 | 29.11 | 29.33 | 9,142 | -2.00(-6.40%) |