Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.06 | 41.76 | 40.86 | 41.43 | 260,279 | +0.38(+0.94%) |
Jun 29, 2006 | 40.61 | 41.29 | 40.60 | 41.04 | 465,344 | +0.38(+0.95%) |
Jun 28, 2006 | 40.52 | 40.76 | 40.45 | 40.66 | 671,579 | +0.14(+0.34%) |
Jun 27, 2006 | 40.73 | 40.85 | 40.43 | 40.52 | 453,997 | -0.09(-0.21%) |
Jun 26, 2006 | 40.69 | 40.86 | 40.31 | 40.61 | 507,573 | +0.00(+0.00%) |
Jun 23, 2006 | 40.94 | 40.94 | 40.60 | 40.61 | 174,416 | -0.26(-0.63%) |
Jun 22, 2006 | 40.60 | 40.86 | 40.55 | 40.86 | 446,861 | +0.11(+0.27%) |
Jun 21, 2006 | 40.90 | 40.93 | 40.62 | 40.75 | 573,550 | -0.11(-0.27%) |
Jun 20, 2006 | 41.00 | 41.12 | 40.82 | 40.86 | 666,314 | -0.18(-0.44%) |
Jun 19, 2006 | 40.78 | 41.22 | 40.74 | 41.04 | 475,755 | +0.21(+0.52%) |
Jun 16, 2006 | 40.86 | 41.07 | 40.55 | 40.83 | 816,750 | -0.38(-0.91%) |
Jun 15, 2006 | 41.02 | 41.33 | 40.91 | 41.20 | 633,677 | +0.30(+0.73%) |
Jun 14, 2006 | 41.10 | 41.10 | 40.73 | 40.90 | 1,454,522 | +0.02(+0.04%) |
Jun 13, 2006 | 40.84 | 41.09 | 40.62 | 40.89 | 808,912 | -0.15(-0.35%) |
Jun 12, 2006 | 41.73 | 41.88 | 40.74 | 41.03 | 1,139,379 | -0.56(-1.36%) |
Jun 09, 2006 | 41.07 | 42.32 | 40.95 | 41.60 | 1,424,809 | +0.49(+1.19%) |
Jun 08, 2006 | 40.12 | 41.20 | 39.97 | 41.11 | 945,778 | +0.85(+2.12%) |
Jun 07, 2006 | 39.62 | 40.60 | 39.47 | 40.25 | 1,205,941 | +0.74(+1.86%) |
Jun 06, 2006 | 39.11 | 39.63 | 39.11 | 39.52 | 695,676 | +0.50(+1.27%) |
Jun 05, 2006 | 39.45 | 39.49 | 38.72 | 39.02 | 489,441 | -0.44(-1.10%) |
Jun 02, 2006 | 39.41 | 40.08 | 39.12 | 39.46 | 477,861 | +0.09(+0.24%) |
Jun 01, 2006 | 38.50 | 39.37 | 38.40 | 39.37 | 565,244 | +0.85(+2.22%) |
May 31, 2006 | 37.61 | 38.51 | 37.61 | 38.51 | 483,008 | +0.91(+2.43%) |
May 30, 2006 | 38.21 | 38.37 | 37.60 | 37.60 | 351,991 | -0.77(-2.01%) |
May 26, 2006 | 38.67 | 38.72 | 38.25 | 38.37 | 290,342 | -0.21(-0.53%) |
May 25, 2006 | 38.64 | 38.77 | 38.50 | 38.57 | 374,334 | +0.05(+0.13%) |
May 24, 2006 | 38.75 | 38.82 | 38.49 | 38.52 | 522,313 | -0.17(-0.44%) |
May 23, 2006 | 38.61 | 39.07 | 38.51 | 38.69 | 855,353 | +0.04(+0.11%) |
May 22, 2006 | 38.27 | 38.85 | 38.19 | 38.65 | 751,592 | +0.16(+0.42%) |
May 19, 2006 | 38.49 | 39.16 | 38.37 | 38.49 | 610,398 | -0.15(-0.38%) |
May 18, 2006 | 38.98 | 39.45 | 38.63 | 38.63 | 724,687 | -0.16(-0.42%) |
May 17, 2006 | 39.25 | 39.34 | 38.68 | 38.79 | 937,005 | -0.45(-1.15%) |
May 16, 2006 | 39.11 | 39.86 | 39.11 | 39.25 | 817,920 | -0.26(-0.65%) |
May 15, 2006 | 38.91 | 39.56 | 38.91 | 39.50 | 267,765 | +0.59(+1.52%) |
May 12, 2006 | 38.72 | 39.54 | 38.65 | 38.91 | 780,603 | -0.60(-1.51%) |
May 11, 2006 | 39.71 | 40.24 | 39.24 | 39.51 | 388,371 | -0.09(-0.24%) |
May 10, 2006 | 39.83 | 40.02 | 39.55 | 39.61 | 363,572 | -0.21(-0.54%) |
May 09, 2006 | 39.96 | 40.17 | 39.67 | 39.82 | 297,595 | +0.01(+0.02%) |
May 08, 2006 | 39.58 | 39.91 | 39.50 | 39.81 | 635,666 | -0.19(-0.47%) |
May 05, 2006 | 40.08 | 40.52 | 39.81 | 40.00 | 797,331 | +0.12(+0.30%) |
May 04, 2006 | 39.32 | 40.18 | 38.68 | 39.88 | 1,670,817 | +1.33(+3.46%) |
May 03, 2006 | 39.32 | 41.16 | 38.28 | 38.55 | 3,823,356 | +2.24(+6.17%) |
May 02, 2006 | 36.52 | 36.52 | 36.02 | 36.31 | 849,036 | +0.03(+0.07%) |
May 01, 2006 | 36.42 | 36.76 | 35.98 | 36.28 | 1,069,075 | +0.33(+0.93%) |
Apr 28, 2006 | 35.77 | 36.07 | 35.64 | 35.95 | 1,130,489 | +0.09(+0.26%) |
Apr 27, 2006 | 35.26 | 35.85 | 35.08 | 35.85 | 485,230 | +0.56(+1.60%) |
Apr 26, 2006 | 35.54 | 36.08 | 34.67 | 35.29 | 871,613 | -0.04(-0.12%) |
Apr 25, 2006 | 35.43 | 35.74 | 35.15 | 35.33 | 538,924 | +0.01(+0.02%) |
Apr 24, 2006 | 35.39 | 35.50 | 35.11 | 35.32 | 428,963 | -0.15(-0.43%) |
Apr 21, 2006 | 35.59 | 35.65 | 35.15 | 35.48 | 444,170 | -0.09(-0.26%) |
Apr 20, 2006 | 35.95 | 36.23 | 35.40 | 35.57 | 499,151 | -0.53(-1.47%) |
Apr 19, 2006 | 36.01 | 36.21 | 35.96 | 36.10 | 836,870 | +0.21(+0.57%) |
Apr 18, 2006 | 35.90 | 36.16 | 35.77 | 35.90 | 597,414 | +0.00(+0.00%) |
Apr 17, 2006 | 35.78 | 36.13 | 35.78 | 35.90 | 454,231 | +0.16(+0.45%) |
Apr 13, 2006 | 35.62 | 35.93 | 35.16 | 35.73 | 330,232 | +0.11(+0.31%) |
Apr 12, 2006 | 35.54 | 35.83 | 35.41 | 35.62 | 647,832 | +0.15(+0.43%) |
Apr 11, 2006 | 35.90 | 35.98 | 35.33 | 35.47 | 346,961 | -0.34(-0.95%) |
Apr 10, 2006 | 36.40 | 36.66 | 35.58 | 35.81 | 374,334 | -0.47(-1.30%) |
Apr 07, 2006 | 36.73 | 36.93 | 36.01 | 36.28 | 267,882 | -0.52(-1.42%) |
Apr 06, 2006 | 36.80 | 37.08 | 36.66 | 36.80 | 241,094 | -0.05(-0.14%) |
Apr 05, 2006 | 36.90 | 37.23 | 36.79 | 36.85 | 1,035,151 | +0.04(+0.12%) |
Apr 04, 2006 | 36.92 | 37.31 | 36.76 | 36.81 | 865,647 | -0.50(-1.35%) |