Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.37 | 33.51 | 33.08 | 33.28 | 1,034,628 | +0.02(+0.05%) |
Jun 29, 2006 | 32.35 | 33.40 | 32.29 | 33.26 | 753,044 | +1.00(+3.09%) |
Jun 28, 2006 | 32.37 | 32.48 | 32.12 | 32.26 | 477,580 | +0.04(+0.11%) |
Jun 27, 2006 | 32.44 | 32.73 | 32.17 | 32.23 | 657,661 | -0.29(-0.88%) |
Jun 26, 2006 | 32.62 | 32.64 | 32.23 | 32.52 | 772,298 | +0.10(+0.30%) |
Jun 23, 2006 | 32.44 | 32.72 | 32.26 | 32.42 | 686,265 | -0.08(-0.25%) |
Jun 22, 2006 | 32.26 | 32.56 | 31.72 | 32.50 | 1,083,711 | +0.22(+0.67%) |
Jun 21, 2006 | 31.58 | 32.88 | 31.58 | 32.28 | 1,795,129 | +0.66(+2.07%) |
Jun 20, 2006 | 31.45 | 31.78 | 31.22 | 31.63 | 708,524 | +0.19(+0.60%) |
Jun 19, 2006 | 32.21 | 32.26 | 30.90 | 31.44 | 1,103,188 | -0.62(-1.93%) |
Jun 16, 2006 | 32.23 | 32.27 | 31.52 | 32.06 | 862,784 | -0.25(-0.78%) |
Jun 15, 2006 | 31.64 | 32.32 | 31.61 | 32.31 | 828,949 | +0.66(+2.10%) |
Jun 14, 2006 | 31.45 | 32.03 | 31.18 | 31.64 | 1,140,028 | +0.14(+0.46%) |
Jun 13, 2006 | 31.20 | 31.94 | 30.69 | 31.50 | 1,562,516 | +0.31(+1.01%) |
Jun 12, 2006 | 32.16 | 32.22 | 31.10 | 31.19 | 624,939 | -0.93(-2.91%) |
Jun 09, 2006 | 32.43 | 32.50 | 31.67 | 32.12 | 620,153 | -0.32(-1.00%) |
Jun 08, 2006 | 32.06 | 32.56 | 31.33 | 32.44 | 1,088,942 | +0.26(+0.81%) |
Jun 07, 2006 | 32.33 | 32.48 | 32.02 | 32.18 | 1,152,159 | -0.15(-0.47%) |
Jun 06, 2006 | 32.30 | 32.60 | 31.96 | 32.34 | 1,258,227 | -0.03(-0.08%) |
Jun 05, 2006 | 33.41 | 33.53 | 32.26 | 32.36 | 836,295 | -1.06(-3.17%) |
Jun 02, 2006 | 33.52 | 33.61 | 32.59 | 33.42 | 1,271,694 | -0.10(-0.29%) |
Jun 01, 2006 | 33.62 | 33.69 | 33.18 | 33.52 | 1,276,368 | -0.10(-0.29%) |
May 31, 2006 | 33.04 | 33.79 | 33.04 | 33.62 | 1,375,090 | +0.62(+1.88%) |
May 30, 2006 | 33.22 | 33.38 | 32.70 | 33.00 | 914,315 | -0.38(-1.13%) |
May 26, 2006 | 33.69 | 33.69 | 33.01 | 33.38 | 1,224,281 | +0.00(+0.00%) |
May 25, 2006 | 34.14 | 34.20 | 32.72 | 33.38 | 1,601,693 | +1.40(+4.38%) |
May 24, 2006 | 31.63 | 32.00 | 30.95 | 31.98 | 1,429,626 | +0.16(+0.51%) |
May 23, 2006 | 32.22 | 32.89 | 31.81 | 31.82 | 1,077,701 | -0.25(-0.78%) |
May 22, 2006 | 32.31 | 32.39 | 31.51 | 32.07 | 885,934 | -0.47(-1.44%) |
May 19, 2006 | 32.39 | 32.92 | 32.23 | 32.53 | 1,099,515 | +0.19(+0.58%) |
May 18, 2006 | 32.65 | 32.86 | 32.26 | 32.35 | 714,534 | -0.34(-1.04%) |
May 17, 2006 | 32.91 | 32.99 | 32.45 | 32.69 | 1,134,908 | -0.48(-1.44%) |
May 16, 2006 | 33.47 | 33.73 | 32.62 | 33.16 | 624,605 | -0.37(-1.10%) |
May 15, 2006 | 34.03 | 34.04 | 33.15 | 33.53 | 889,050 | -0.49(-1.45%) |
May 12, 2006 | 33.74 | 34.29 | 33.61 | 34.03 | 1,625,400 | +0.11(+0.32%) |
May 11, 2006 | 34.68 | 34.86 | 33.82 | 33.92 | 1,778,880 | -0.84(-2.40%) |
May 10, 2006 | 34.73 | 34.83 | 34.29 | 34.75 | 859,333 | -0.11(-0.31%) |
May 09, 2006 | 34.76 | 34.92 | 34.56 | 34.86 | 892,834 | +0.05(+0.15%) |
May 08, 2006 | 34.95 | 35.40 | 34.72 | 34.81 | 699,732 | -0.39(-1.10%) |
May 05, 2006 | 35.79 | 35.85 | 35.10 | 35.19 | 1,124,335 | -0.56(-1.56%) |
May 04, 2006 | 34.64 | 35.80 | 34.50 | 35.75 | 2,621,074 | +1.11(+3.22%) |
May 03, 2006 | 33.69 | 34.83 | 33.65 | 34.64 | 1,733,915 | +0.95(+2.83%) |
May 02, 2006 | 34.11 | 34.23 | 33.51 | 33.68 | 1,454,223 | -0.50(-1.47%) |
May 01, 2006 | 35.65 | 35.65 | 33.78 | 34.19 | 1,924,903 | -1.73(-4.83%) |
Apr 28, 2006 | 35.85 | 36.21 | 35.54 | 35.92 | 1,863,244 | +0.70(+1.99%) |
Apr 27, 2006 | 37.74 | 37.75 | 34.97 | 35.22 | 4,161,998 | -4.03(-10.28%) |
Apr 26, 2006 | 39.04 | 39.46 | 38.95 | 39.25 | 723,772 | +0.26(+0.67%) |
Apr 25, 2006 | 39.11 | 39.51 | 38.83 | 38.99 | 763,728 | -0.12(-0.30%) |
Apr 24, 2006 | 38.86 | 39.12 | 38.55 | 39.11 | 741,357 | +0.25(+0.65%) |
Apr 21, 2006 | 38.68 | 39.03 | 38.46 | 38.86 | 801,681 | +0.28(+0.72%) |
Apr 20, 2006 | 38.77 | 38.95 | 38.30 | 38.58 | 675,135 | -0.41(-1.06%) |
Apr 19, 2006 | 39.31 | 39.31 | 38.52 | 38.99 | 690,049 | -0.57(-1.45%) |
Apr 18, 2006 | 37.93 | 39.57 | 37.57 | 39.57 | 1,602,472 | +1.65(+4.36%) |
Apr 17, 2006 | 37.67 | 38.38 | 37.31 | 37.92 | 627,277 | +0.16(+0.43%) |
Apr 13, 2006 | 37.96 | 38.07 | 37.50 | 37.75 | 878,032 | -0.21(-0.54%) |
Apr 12, 2006 | 37.84 | 38.17 | 37.70 | 37.96 | 587,988 | +0.34(+0.91%) |
Apr 11, 2006 | 37.65 | 37.93 | 37.48 | 37.62 | 686,821 | -0.05(-0.12%) |
Apr 10, 2006 | 38.19 | 38.55 | 37.60 | 37.66 | 593,219 | -0.46(-1.20%) |
Apr 07, 2006 | 38.17 | 38.50 | 37.91 | 38.12 | 712,865 | -0.29(-0.75%) |
Apr 06, 2006 | 38.93 | 38.99 | 38.10 | 38.41 | 621,823 | -0.66(-1.70%) |
Apr 05, 2006 | 39.13 | 39.33 | 38.85 | 39.08 | 614,811 | -0.13(-0.32%) |
Apr 04, 2006 | 38.83 | 39.37 | 38.68 | 39.20 | 691,050 | +0.27(+0.69%) |