Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.30 | 38.89 | 35.86 | 38.89 | 2,624,164 | +2.80(+7.76%) |
Jun 29, 2006 | 35.37 | 36.09 | 35.03 | 36.09 | 796,103 | +0.96(+2.72%) |
Jun 28, 2006 | 35.22 | 35.26 | 34.61 | 35.13 | 641,475 | +0.02(+0.06%) |
Jun 27, 2006 | 37.02 | 37.02 | 35.08 | 35.11 | 1,080,691 | -0.96(-2.65%) |
Jun 26, 2006 | 36.54 | 36.75 | 35.90 | 36.07 | 690,110 | -0.47(-1.28%) |
Jun 23, 2006 | 35.75 | 36.89 | 35.71 | 36.54 | 972,191 | +0.89(+2.49%) |
Jun 22, 2006 | 33.96 | 35.65 | 33.83 | 35.65 | 1,643,750 | +1.55(+4.53%) |
Jun 21, 2006 | 33.38 | 34.50 | 33.11 | 34.11 | 1,456,933 | +0.93(+2.80%) |
Jun 20, 2006 | 33.95 | 34.44 | 33.06 | 33.18 | 836,616 | -0.89(-2.61%) |
Jun 19, 2006 | 35.25 | 35.25 | 33.96 | 34.07 | 878,030 | -0.95(-2.71%) |
Jun 16, 2006 | 35.20 | 35.22 | 34.62 | 35.01 | 1,666,814 | -0.21(-0.59%) |
Jun 15, 2006 | 34.40 | 35.49 | 34.32 | 35.22 | 1,734,000 | +1.69(+5.03%) |
Jun 14, 2006 | 33.86 | 34.23 | 32.61 | 33.54 | 1,765,688 | -0.12(-0.36%) |
Jun 13, 2006 | 35.57 | 35.64 | 33.23 | 33.66 | 3,204,571 | -2.24(-6.25%) |
Jun 12, 2006 | 37.10 | 37.18 | 35.60 | 35.90 | 1,166,930 | -1.26(-3.38%) |
Jun 09, 2006 | 37.80 | 38.08 | 36.83 | 37.16 | 896,381 | -0.63(-1.66%) |
Jun 08, 2006 | 37.80 | 37.80 | 36.83 | 37.79 | 1,128,724 | -0.18(-0.47%) |
Jun 07, 2006 | 38.69 | 38.99 | 37.84 | 37.96 | 596,752 | -0.69(-1.78%) |
Jun 06, 2006 | 38.74 | 39.69 | 37.97 | 38.65 | 731,725 | -0.09(-0.23%) |
Jun 05, 2006 | 40.54 | 40.54 | 38.73 | 38.74 | 647,693 | -1.47(-3.65%) |
Jun 02, 2006 | 39.83 | 40.29 | 39.29 | 40.21 | 565,766 | +0.62(+1.56%) |
Jun 01, 2006 | 38.82 | 39.59 | 38.34 | 39.59 | 421,165 | +0.77(+1.98%) |
May 31, 2006 | 38.49 | 38.90 | 37.87 | 38.82 | 440,218 | +0.41(+1.06%) |
May 30, 2006 | 39.85 | 39.87 | 38.39 | 38.41 | 347,161 | -1.17(-2.95%) |
May 26, 2006 | 39.52 | 39.87 | 39.14 | 39.58 | 457,265 | +0.31(+0.79%) |
May 25, 2006 | 38.39 | 39.27 | 37.64 | 39.27 | 871,913 | +1.78(+4.73%) |
May 24, 2006 | 37.04 | 37.81 | 36.77 | 37.50 | 1,469,468 | -0.04(-0.11%) |
May 23, 2006 | 38.74 | 39.93 | 37.43 | 37.54 | 728,617 | -0.86(-2.23%) |
May 22, 2006 | 38.17 | 38.50 | 36.45 | 38.39 | 1,971,457 | +0.04(+0.10%) |
May 19, 2006 | 39.38 | 39.38 | 37.75 | 38.35 | 1,202,729 | -1.03(-2.61%) |
May 18, 2006 | 40.15 | 40.83 | 39.13 | 39.38 | 735,335 | -0.76(-1.89%) |
May 17, 2006 | 40.19 | 40.44 | 39.62 | 40.14 | 611,593 | -0.51(-1.25%) |
May 16, 2006 | 40.19 | 41.11 | 39.69 | 40.65 | 1,825,453 | +0.56(+1.39%) |
May 15, 2006 | 38.39 | 40.18 | 37.94 | 40.09 | 814,655 | -0.15(-0.37%) |
May 12, 2006 | 41.98 | 41.98 | 40.12 | 40.24 | 986,330 | -1.89(-4.50%) |
May 11, 2006 | 43.62 | 43.62 | 42.13 | 42.13 | 465,990 | -1.07(-2.47%) |
May 10, 2006 | 42.89 | 43.46 | 42.58 | 43.20 | 374,837 | +0.31(+0.72%) |
May 09, 2006 | 43.34 | 43.58 | 42.48 | 42.89 | 496,574 | -0.46(-1.06%) |
May 08, 2006 | 42.92 | 43.35 | 42.68 | 43.35 | 382,358 | +0.44(+1.02%) |
May 05, 2006 | 42.68 | 43.73 | 42.61 | 42.91 | 535,983 | +0.28(+0.65%) |
May 04, 2006 | 43.17 | 43.38 | 42.58 | 42.63 | 592,740 | -0.53(-1.22%) |
May 03, 2006 | 43.81 | 43.81 | 42.93 | 43.16 | 366,314 | -0.65(-1.48%) |
May 02, 2006 | 43.53 | 44.22 | 43.33 | 43.81 | 466,792 | +0.50(+1.15%) |
May 01, 2006 | 42.73 | 43.62 | 42.68 | 43.31 | 1,788,250 | +0.58(+1.35%) |
Apr 28, 2006 | 42.00 | 43.23 | 41.58 | 42.73 | 505,900 | +0.83(+1.98%) |
Apr 27, 2006 | 41.88 | 42.93 | 41.14 | 41.90 | 1,053,516 | -0.11(-0.26%) |
Apr 26, 2006 | 41.88 | 42.63 | 41.88 | 42.01 | 501,087 | +0.14(+0.33%) |
Apr 25, 2006 | 42.08 | 42.28 | 41.44 | 41.87 | 419,360 | -0.08(-0.19%) |
Apr 24, 2006 | 43.60 | 43.60 | 41.69 | 41.95 | 501,989 | -1.65(-3.77%) |
Apr 21, 2006 | 43.98 | 43.98 | 42.46 | 43.60 | 399,606 | +0.20(+0.46%) |
Apr 20, 2006 | 44.28 | 44.28 | 42.91 | 43.40 | 539,694 | +0.38(+0.88%) |
Apr 19, 2006 | 42.42 | 43.08 | 41.80 | 43.02 | 584,016 | +0.67(+1.58%) |
Apr 18, 2006 | 42.05 | 42.46 | 41.73 | 42.35 | 606,378 | +0.45(+1.07%) |
Apr 17, 2006 | 42.43 | 42.78 | 41.79 | 41.90 | 524,351 | -0.37(-0.87%) |
Apr 13, 2006 | 42.08 | 42.58 | 41.59 | 42.27 | 404,419 | +0.19(+0.45%) |
Apr 12, 2006 | 41.88 | 42.69 | 41.68 | 42.08 | 631,147 | +0.30(+0.72%) |
Apr 11, 2006 | 41.83 | 42.88 | 41.19 | 41.78 | 1,091,922 | +0.10(+0.24%) |
Apr 10, 2006 | 39.30 | 42.20 | 39.30 | 41.68 | 806,432 | +0.60(+1.46%) |
Apr 07, 2006 | 40.34 | 41.78 | 39.58 | 41.09 | 2,016,582 | +0.58(+1.43%) |
Apr 06, 2006 | 37.90 | 40.74 | 37.45 | 40.51 | 1,656,886 | +2.57(+6.78%) |
Apr 05, 2006 | 38.40 | 38.59 | 37.75 | 37.93 | 1,103,956 | -0.47(-1.22%) |
Apr 04, 2006 | 38.23 | 38.90 | 38.00 | 38.40 | 1,075,577 | -0.56(-1.43%) |