Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.34 | 34.63 | 33.06 | 34.52 | 242,819 | +1.22(+3.67%) |
Jun 29, 2006 | 32.36 | 33.39 | 32.17 | 33.30 | 174,405 | +1.03(+3.20%) |
Jun 28, 2006 | 31.96 | 32.38 | 31.42 | 32.26 | 110,965 | +0.14(+0.45%) |
Jun 27, 2006 | 32.23 | 32.66 | 31.90 | 32.12 | 92,397 | -0.06(-0.20%) |
Jun 26, 2006 | 32.00 | 32.18 | 31.55 | 32.18 | 221,820 | +0.18(+0.57%) |
Jun 23, 2006 | 31.62 | 32.39 | 31.07 | 32.00 | 205,462 | +0.92(+2.97%) |
Jun 22, 2006 | 30.49 | 31.51 | 30.49 | 31.08 | 134,175 | +0.97(+3.22%) |
Jun 21, 2006 | 29.60 | 30.27 | 29.60 | 30.11 | 166,669 | +0.37(+1.25%) |
Jun 20, 2006 | 29.88 | 30.31 | 29.56 | 29.74 | 163,022 | -0.14(-0.45%) |
Jun 19, 2006 | 31.17 | 31.35 | 29.59 | 29.88 | 165,121 | -1.07(-3.45%) |
Jun 16, 2006 | 32.12 | 32.21 | 30.80 | 30.94 | 233,204 | -1.18(-3.66%) |
Jun 15, 2006 | 30.19 | 32.12 | 30.19 | 32.12 | 194,079 | +1.93(+6.38%) |
Jun 14, 2006 | 28.31 | 30.29 | 28.08 | 30.19 | 306,149 | +1.57(+5.47%) |
Jun 13, 2006 | 30.31 | 30.58 | 28.55 | 28.63 | 293,660 | -1.85(-6.06%) |
Jun 12, 2006 | 30.99 | 31.57 | 30.31 | 30.47 | 191,426 | -0.57(-1.84%) |
Jun 09, 2006 | 31.69 | 32.89 | 30.93 | 31.04 | 309,354 | -0.67(-2.11%) |
Jun 08, 2006 | 35.03 | 35.04 | 31.22 | 31.71 | 719,065 | -3.53(-10.01%) |
Jun 07, 2006 | 35.62 | 36.19 | 35.15 | 35.24 | 158,711 | -0.37(-1.04%) |
Jun 06, 2006 | 36.46 | 36.73 | 35.29 | 35.61 | 173,742 | -0.86(-2.36%) |
Jun 05, 2006 | 37.01 | 37.73 | 36.24 | 36.47 | 321,733 | -0.21(-0.57%) |
Jun 02, 2006 | 35.36 | 36.99 | 35.15 | 36.68 | 254,093 | +2.03(+5.85%) |
Jun 01, 2006 | 33.94 | 35.46 | 33.94 | 34.65 | 190,210 | +0.93(+2.76%) |
May 31, 2006 | 34.61 | 34.88 | 33.72 | 33.72 | 232,430 | +0.13(+0.38%) |
May 30, 2006 | 34.05 | 34.34 | 33.24 | 33.59 | 106,212 | -0.44(-1.30%) |
May 26, 2006 | 33.88 | 34.34 | 33.59 | 34.04 | 70,292 | +0.34(+1.02%) |
May 25, 2006 | 33.15 | 34.16 | 33.03 | 33.69 | 150,974 | +0.54(+1.64%) |
May 24, 2006 | 33.49 | 33.49 | 32.13 | 33.15 | 138,596 | +0.12(+0.36%) |
May 23, 2006 | 31.53 | 33.72 | 31.53 | 33.03 | 156,722 | +1.36(+4.28%) |
May 22, 2006 | 31.67 | 32.78 | 30.86 | 31.68 | 158,158 | -0.71(-2.21%) |
May 19, 2006 | 33.43 | 33.76 | 31.68 | 32.39 | 197,505 | -1.06(-3.16%) |
May 18, 2006 | 34.01 | 34.83 | 33.22 | 33.45 | 206,789 | -0.56(-1.65%) |
May 17, 2006 | 34.61 | 34.62 | 33.79 | 34.01 | 141,690 | -0.61(-1.75%) |
May 16, 2006 | 34.65 | 34.65 | 33.84 | 34.62 | 349,474 | -0.30(-0.86%) |
May 15, 2006 | 35.97 | 36.08 | 34.69 | 34.92 | 297,197 | -0.46(-1.30%) |
May 12, 2006 | 35.60 | 35.87 | 34.57 | 35.38 | 431,704 | +0.05(+0.15%) |
May 11, 2006 | 35.74 | 36.17 | 35.02 | 35.32 | 323,723 | +0.33(+0.96%) |
May 10, 2006 | 34.47 | 35.65 | 33.59 | 34.99 | 408,936 | +1.84(+5.54%) |
May 09, 2006 | 33.69 | 33.69 | 32.30 | 33.15 | 156,832 | -0.45(-1.35%) |
May 08, 2006 | 33.38 | 33.75 | 32.57 | 33.60 | 209,883 | +0.13(+0.38%) |
May 05, 2006 | 33.25 | 33.66 | 33.12 | 33.48 | 178,605 | +0.43(+1.29%) |
May 04, 2006 | 32.55 | 33.21 | 32.43 | 33.05 | 156,832 | +0.51(+1.56%) |
May 03, 2006 | 32.30 | 32.71 | 32.13 | 32.55 | 226,572 | +0.52(+1.61%) |
May 02, 2006 | 31.71 | 32.12 | 31.52 | 32.03 | 203,363 | +0.90(+2.91%) |
May 01, 2006 | 31.07 | 31.31 | 30.94 | 31.12 | 228,562 | +0.17(+0.56%) |
Apr 28, 2006 | 30.65 | 31.98 | 30.45 | 30.95 | 150,643 | +0.44(+1.45%) |
Apr 27, 2006 | 30.84 | 30.92 | 30.17 | 30.51 | 166,779 | -0.21(-0.68%) |
Apr 26, 2006 | 30.67 | 30.94 | 30.36 | 30.72 | 209,552 | +0.12(+0.38%) |
Apr 25, 2006 | 31.65 | 31.65 | 30.37 | 30.60 | 347,485 | -0.87(-2.76%) |
Apr 24, 2006 | 32.66 | 32.66 | 31.25 | 31.47 | 190,873 | -0.82(-2.55%) |
Apr 21, 2006 | 33.04 | 33.04 | 32.12 | 32.29 | 149,096 | -0.46(-1.41%) |
Apr 20, 2006 | 32.57 | 33.01 | 32.57 | 32.75 | 245,140 | +0.29(+0.89%) |
Apr 19, 2006 | 32.06 | 32.48 | 31.67 | 32.46 | 204,357 | +0.32(+0.99%) |
Apr 18, 2006 | 31.98 | 32.34 | 31.69 | 32.15 | 353,895 | -0.61(-1.85%) |
Apr 17, 2006 | 32.83 | 33.21 | 32.60 | 32.75 | 170,537 | +0.00(+0.00%) |
Apr 13, 2006 | 32.88 | 33.21 | 32.26 | 32.75 | 153,516 | -0.13(-0.39%) |
Apr 12, 2006 | 31.94 | 32.99 | 31.94 | 32.88 | 287,250 | +0.49(+1.51%) |
Apr 11, 2006 | 32.21 | 32.54 | 32.00 | 32.39 | 440,435 | +0.59(+1.85%) |
Apr 10, 2006 | 31.03 | 32.11 | 30.76 | 31.80 | 402,305 | +0.92(+2.99%) |
Apr 07, 2006 | 32.62 | 32.74 | 30.76 | 30.88 | 645,898 | -1.69(-5.19%) |
Apr 06, 2006 | 32.66 | 33.05 | 32.57 | 32.57 | 505,091 | -0.02(-0.06%) |
Apr 05, 2006 | 32.66 | 33.34 | 32.48 | 32.59 | 2,323,201 | -0.16(-0.50%) |
Apr 04, 2006 | 34.46 | 34.67 | 32.63 | 32.75 | 892,255 | -2.10(-6.02%) |