Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.88 | 34.94 | 34.31 | 34.41 | 2,063,676 | -0.47(-1.36%) |
Jun 29, 2006 | 33.92 | 34.92 | 33.88 | 34.88 | 1,488,290 | +1.09(+3.21%) |
Jun 28, 2006 | 34.50 | 34.51 | 33.32 | 33.80 | 1,557,870 | -0.75(-2.18%) |
Jun 27, 2006 | 33.57 | 34.59 | 33.46 | 34.55 | 1,948,693 | +1.00(+2.98%) |
Jun 26, 2006 | 33.24 | 33.62 | 33.21 | 33.55 | 501,796 | +0.37(+1.12%) |
Jun 23, 2006 | 33.37 | 33.41 | 33.06 | 33.18 | 703,459 | -0.25(-0.74%) |
Jun 22, 2006 | 33.11 | 33.61 | 32.94 | 33.43 | 882,360 | +0.14(+0.41%) |
Jun 21, 2006 | 32.31 | 33.55 | 32.31 | 33.29 | 963,968 | +0.94(+2.91%) |
Jun 20, 2006 | 32.62 | 32.79 | 32.26 | 32.35 | 799,808 | -0.29(-0.88%) |
Jun 19, 2006 | 32.86 | 32.88 | 32.50 | 32.64 | 892,384 | -0.16(-0.49%) |
Jun 16, 2006 | 32.76 | 33.04 | 32.65 | 32.80 | 911,253 | -0.05(-0.15%) |
Jun 15, 2006 | 32.21 | 32.88 | 32.16 | 32.85 | 723,979 | +0.71(+2.22%) |
Jun 14, 2006 | 31.80 | 32.17 | 31.78 | 32.14 | 971,988 | +0.33(+1.04%) |
Jun 13, 2006 | 31.84 | 32.16 | 31.68 | 31.81 | 1,017,037 | -0.12(-0.37%) |
Jun 12, 2006 | 32.15 | 32.32 | 31.88 | 31.93 | 572,319 | -0.21(-0.66%) |
Jun 09, 2006 | 32.73 | 32.81 | 32.06 | 32.14 | 1,538,175 | -0.25(-0.79%) |
Jun 08, 2006 | 31.97 | 32.39 | 31.44 | 32.39 | 1,691,839 | +0.34(+1.06%) |
Jun 07, 2006 | 32.05 | 32.38 | 31.90 | 32.05 | 945,807 | +0.00(+0.00%) |
Jun 06, 2006 | 32.14 | 32.14 | 31.71 | 32.05 | 1,392,530 | +0.02(+0.05%) |
Jun 05, 2006 | 32.43 | 32.49 | 32.01 | 32.04 | 850,283 | -0.46(-1.41%) |
Jun 02, 2006 | 32.77 | 32.82 | 32.36 | 32.49 | 910,546 | -0.03(-0.08%) |
Jun 01, 2006 | 32.69 | 32.74 | 32.32 | 32.52 | 1,352,905 | -0.31(-0.93%) |
May 31, 2006 | 32.54 | 32.90 | 32.41 | 32.82 | 744,970 | +0.33(+1.02%) |
May 30, 2006 | 32.65 | 32.70 | 32.10 | 32.49 | 740,253 | -0.20(-0.62%) |
May 26, 2006 | 32.44 | 32.76 | 32.32 | 32.70 | 582,107 | +0.25(+0.78%) |
May 25, 2006 | 32.18 | 32.56 | 32.08 | 32.44 | 448,727 | +0.36(+1.11%) |
May 24, 2006 | 31.80 | 32.26 | 31.63 | 32.09 | 824,220 | +0.25(+0.80%) |
May 23, 2006 | 32.56 | 32.56 | 31.80 | 31.83 | 867,265 | -0.38(-1.18%) |
May 22, 2006 | 32.22 | 32.50 | 31.37 | 32.21 | 1,081,900 | -0.05(-0.16%) |
May 19, 2006 | 32.09 | 32.60 | 31.76 | 32.26 | 1,419,890 | +0.20(+0.63%) |
May 18, 2006 | 31.91 | 32.40 | 31.89 | 32.06 | 843,443 | +0.07(+0.21%) |
May 17, 2006 | 32.05 | 32.16 | 31.77 | 31.99 | 1,250,305 | -0.25(-0.76%) |
May 16, 2006 | 32.35 | 32.37 | 31.81 | 32.24 | 546,139 | -0.13(-0.39%) |
May 15, 2006 | 32.14 | 32.47 | 31.97 | 32.37 | 928,471 | +0.28(+0.87%) |
May 12, 2006 | 32.22 | 32.28 | 32.00 | 32.09 | 709,473 | -0.20(-0.60%) |
May 11, 2006 | 32.32 | 32.43 | 31.87 | 32.28 | 499,320 | -0.06(-0.18%) |
May 10, 2006 | 32.39 | 32.56 | 32.17 | 32.34 | 446,369 | -0.03(-0.10%) |
May 09, 2006 | 32.69 | 32.79 | 32.32 | 32.37 | 410,046 | -0.39(-1.19%) |
May 08, 2006 | 32.65 | 32.90 | 32.58 | 32.76 | 563,474 | +0.12(+0.36%) |
May 05, 2006 | 32.24 | 32.73 | 32.18 | 32.65 | 540,478 | +0.47(+1.45%) |
May 04, 2006 | 32.09 | 32.65 | 32.09 | 32.18 | 553,332 | +0.09(+0.29%) |
May 03, 2006 | 32.28 | 32.28 | 31.91 | 32.09 | 406,154 | -0.20(-0.60%) |
May 02, 2006 | 31.76 | 32.33 | 31.71 | 32.28 | 717,610 | +0.47(+1.49%) |
May 01, 2006 | 31.84 | 32.25 | 31.73 | 31.81 | 770,443 | -0.25(-0.77%) |
Apr 28, 2006 | 32.25 | 32.25 | 31.88 | 32.05 | 549,559 | -0.20(-0.60%) |
Apr 27, 2006 | 32.37 | 32.65 | 31.96 | 32.25 | 601,920 | -0.13(-0.39%) |
Apr 26, 2006 | 32.22 | 32.51 | 32.22 | 32.37 | 460,992 | +0.27(+0.85%) |
Apr 25, 2006 | 32.58 | 32.63 | 31.93 | 32.10 | 612,416 | -0.46(-1.41%) |
Apr 24, 2006 | 32.22 | 32.78 | 32.15 | 32.56 | 613,005 | +0.33(+1.03%) |
Apr 21, 2006 | 33.15 | 33.15 | 32.20 | 32.23 | 1,195,939 | -0.56(-1.71%) |
Apr 20, 2006 | 32.24 | 33.06 | 32.24 | 32.79 | 671,971 | +0.55(+1.71%) |
Apr 19, 2006 | 32.25 | 32.42 | 32.12 | 32.24 | 658,645 | -0.07(-0.21%) |
Apr 18, 2006 | 32.17 | 32.42 | 32.09 | 32.31 | 598,618 | +0.14(+0.45%) |
Apr 17, 2006 | 32.16 | 32.32 | 32.02 | 32.16 | 375,020 | -0.06(-0.18%) |
Apr 13, 2006 | 32.03 | 32.32 | 31.91 | 32.22 | 575,503 | +0.20(+0.61%) |
Apr 12, 2006 | 31.73 | 32.14 | 31.71 | 32.03 | 617,133 | +0.32(+1.02%) |
Apr 11, 2006 | 32.17 | 32.21 | 31.63 | 31.70 | 794,030 | -0.45(-1.40%) |
Apr 10, 2006 | 32.26 | 32.43 | 32.06 | 32.15 | 537,647 | -0.02(-0.05%) |
Apr 07, 2006 | 32.43 | 32.71 | 32.10 | 32.17 | 721,620 | -0.31(-0.94%) |
Apr 06, 2006 | 32.54 | 32.64 | 32.26 | 32.48 | 642,960 | -0.10(-0.31%) |
Apr 05, 2006 | 32.77 | 32.83 | 32.37 | 32.58 | 718,554 | -0.31(-0.95%) |
Apr 04, 2006 | 32.69 | 32.94 | 32.51 | 32.89 | 687,892 | +0.24(+0.73%) |