Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 30.45 | 30.54 | 30.32 | 30.45 | 39,099 | +0.18(+0.59%) |
Jun 29, 2006 | 29.53 | 30.28 | 29.53 | 30.28 | 123,593 | +0.49(+1.63%) |
Jun 28, 2006 | 29.83 | 29.88 | 29.65 | 29.79 | 48,071 | +0.04(+0.15%) |
Jun 27, 2006 | 29.95 | 29.98 | 29.68 | 29.75 | 45,393 | -0.29(-0.97%) |
Jun 26, 2006 | 29.89 | 30.07 | 29.78 | 30.04 | 36,689 | +0.04(+0.15%) |
Jun 23, 2006 | 29.86 | 30.21 | 29.80 | 29.99 | 49,678 | -0.17(-0.57%) |
Jun 22, 2006 | 30.31 | 30.60 | 30.10 | 30.16 | 81,279 | -0.36(-1.17%) |
Jun 21, 2006 | 30.29 | 30.66 | 30.24 | 30.52 | 64,675 | +0.32(+1.06%) |
Jun 20, 2006 | 30.37 | 30.45 | 30.12 | 30.20 | 107,123 | -0.02(-0.07%) |
Jun 19, 2006 | 29.75 | 30.58 | 29.74 | 30.22 | 126,137 | +0.45(+1.50%) |
Jun 16, 2006 | 28.22 | 29.91 | 28.22 | 29.78 | 183,716 | +0.93(+3.21%) |
Jun 15, 2006 | 28.49 | 28.92 | 28.49 | 28.85 | 83,422 | +0.46(+1.60%) |
Jun 14, 2006 | 27.70 | 28.39 | 27.70 | 28.39 | 208,890 | +0.52(+1.88%) |
Jun 13, 2006 | 27.89 | 28.00 | 27.63 | 27.87 | 207,551 | -0.06(-0.21%) |
Jun 12, 2006 | 28.42 | 28.42 | 27.92 | 27.93 | 72,174 | -0.40(-1.42%) |
Jun 09, 2006 | 28.54 | 28.59 | 28.30 | 28.33 | 79,137 | -0.26(-0.91%) |
Jun 08, 2006 | 28.80 | 28.90 | 28.34 | 28.60 | 114,487 | -0.50(-1.72%) |
Jun 07, 2006 | 29.00 | 29.42 | 28.96 | 29.10 | 69,094 | -0.27(-0.92%) |
Jun 06, 2006 | 29.27 | 29.51 | 29.14 | 29.36 | 114,621 | -0.56(-1.87%) |
Jun 05, 2006 | 30.43 | 30.45 | 29.88 | 29.92 | 36,689 | -0.63(-2.05%) |
Jun 02, 2006 | 30.60 | 30.63 | 30.37 | 30.55 | 81,279 | +0.20(+0.66%) |
Jun 01, 2006 | 30.02 | 30.35 | 29.96 | 30.35 | 66,550 | +0.03(+0.10%) |
May 31, 2006 | 30.10 | 30.52 | 30.05 | 30.32 | 79,405 | +0.22(+0.72%) |
May 30, 2006 | 30.34 | 30.36 | 29.88 | 30.10 | 182,109 | -0.47(-1.54%) |
May 26, 2006 | 30.64 | 30.68 | 30.34 | 30.57 | 111,006 | -0.25(-0.82%) |
May 25, 2006 | 30.65 | 30.87 | 30.62 | 30.83 | 72,709 | +0.02(+0.07%) |
May 24, 2006 | 31.04 | 31.04 | 30.62 | 30.81 | 74,450 | -0.20(-0.65%) |
May 23, 2006 | 30.78 | 31.57 | 30.78 | 31.01 | 127,610 | -0.27(-0.86%) |
May 22, 2006 | 30.91 | 31.44 | 30.82 | 31.28 | 113,416 | -0.04(-0.12%) |
May 19, 2006 | 31.00 | 31.40 | 31.00 | 31.31 | 154,658 | -0.16(-0.52%) |
May 18, 2006 | 31.39 | 31.81 | 31.38 | 31.48 | 150,240 | -0.53(-1.66%) |
May 17, 2006 | 31.60 | 32.47 | 31.58 | 32.01 | 269,548 | -1.19(-3.60%) |
May 16, 2006 | 34.45 | 34.88 | 31.85 | 33.20 | 787,087 | -4.00(-10.76%) |
May 15, 2006 | 37.52 | 37.56 | 37.02 | 37.21 | 166,978 | -0.13(-0.34%) |
May 12, 2006 | 37.95 | 37.99 | 37.31 | 37.33 | 136,849 | -0.75(-1.98%) |
May 11, 2006 | 38.51 | 38.51 | 38.03 | 38.09 | 116,228 | -0.36(-0.93%) |
May 10, 2006 | 38.57 | 38.77 | 38.39 | 38.45 | 105,784 | -0.28(-0.71%) |
May 09, 2006 | 39.04 | 39.13 | 38.72 | 38.72 | 187,599 | -0.14(-0.37%) |
May 08, 2006 | 38.98 | 38.99 | 38.76 | 38.86 | 109,935 | +0.83(+2.18%) |
May 05, 2006 | 38.39 | 38.39 | 37.98 | 38.03 | 131,225 | +0.16(+0.43%) |
May 04, 2006 | 37.59 | 38.05 | 37.47 | 37.87 | 89,447 | +0.99(+2.67%) |
May 03, 2006 | 36.86 | 36.99 | 36.62 | 36.88 | 113,550 | -0.31(-0.82%) |
May 02, 2006 | 36.97 | 37.26 | 36.89 | 37.19 | 110,604 | +0.29(+0.79%) |
May 01, 2006 | 37.00 | 37.19 | 36.90 | 36.90 | 22,094 | -0.05(-0.14%) |
Apr 28, 2006 | 36.93 | 37.05 | 36.74 | 36.95 | 30,797 | -0.13(-0.36%) |
Apr 27, 2006 | 37.00 | 37.20 | 36.88 | 37.09 | 66,550 | +0.18(+0.49%) |
Apr 26, 2006 | 37.23 | 37.30 | 36.84 | 36.91 | 59,185 | -0.13(-0.34%) |
Apr 25, 2006 | 37.28 | 37.28 | 36.94 | 37.03 | 71,236 | -0.19(-0.52%) |
Apr 24, 2006 | 37.10 | 37.25 | 37.02 | 37.23 | 50,749 | -0.19(-0.52%) |
Apr 21, 2006 | 37.53 | 37.77 | 37.24 | 37.42 | 1,502,803 | +0.34(+0.93%) |
Apr 20, 2006 | 36.80 | 37.13 | 36.63 | 37.08 | 106,989 | -0.25(-0.68%) |
Apr 19, 2006 | 37.34 | 37.46 | 37.18 | 37.33 | 403,854 | -0.01(-0.02%) |
Apr 18, 2006 | 37.06 | 37.38 | 37.06 | 37.34 | 243,437 | +0.13(+0.36%) |
Apr 17, 2006 | 37.23 | 37.50 | 37.15 | 37.21 | 148,231 | -0.13(-0.34%) |
Apr 13, 2006 | 36.84 | 37.55 | 37.26 | 37.33 | 121,183 | +0.49(+1.34%) |
Apr 12, 2006 | 36.70 | 36.86 | 36.65 | 36.84 | 34,011 | +0.21(+0.57%) |
Apr 11, 2006 | 37.35 | 37.47 | 36.56 | 36.63 | 47,401 | -0.80(-2.13%) |
Apr 10, 2006 | 37.23 | 37.51 | 37.22 | 37.43 | 46,062 | -0.06(-0.16%) |
Apr 07, 2006 | 37.38 | 37.78 | 37.34 | 37.49 | 49,678 | +0.20(+0.54%) |
Apr 06, 2006 | 36.96 | 37.47 | 36.91 | 37.29 | 105,784 | +0.24(+0.64%) |
Apr 05, 2006 | 37.11 | 37.27 | 37.05 | 37.05 | 98,954 | -0.05(-0.14%) |
Apr 04, 2006 | 37.30 | 37.35 | 37.03 | 37.10 | 81,279 | -0.19(-0.50%) |