Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.84 | 33.20 | 32.84 | 33.20 | 207,000 | +0.16(+0.48%) |
Jun 29, 2006 | 33.04 | 33.04 | 33.04 | 33.04 | 0 | -0.13(-0.39%) |
Jun 28, 2006 | 33.00 | 33.50 | 32.80 | 33.17 | 140,700 | +0.26(+0.79%) |
Jun 27, 2006 | 33.00 | 33.20 | 32.91 | 32.91 | 99,700 | +0.11(+0.34%) |
Jun 23, 2006 | 32.70 | 32.90 | 32.51 | 32.80 | 99,800 | -0.25(-0.76%) |
Jun 22, 2006 | 33.20 | 33.35 | 32.80 | 33.05 | 167,700 | -0.24(-0.72%) |
Jun 21, 2006 | 32.92 | 33.33 | 32.52 | 33.29 | 106,000 | +0.34(+1.03%) |
Jun 20, 2006 | 33.03 | 33.31 | 32.85 | 32.95 | 214,700 | -0.16(-0.48%) |
Jun 19, 2006 | 33.23 | 33.75 | 32.68 | 33.11 | 216,300 | -0.27(-0.81%) |
Jun 16, 2006 | 32.60 | 33.55 | 32.60 | 33.38 | 80,200 | +0.54(+1.64%) |
Jun 15, 2006 | 33.15 | 33.42 | 32.84 | 32.84 | 188,200 | -0.06(-0.18%) |
Jun 14, 2006 | 32.60 | 33.00 | 32.50 | 32.90 | 128,300 | +0.24(+0.73%) |
Jun 13, 2006 | 33.38 | 33.41 | 32.21 | 32.66 | 139,500 | -0.72(-2.16%) |
Jun 12, 2006 | 33.71 | 33.87 | 33.11 | 33.38 | 206,200 | -0.24(-0.71%) |
Jun 09, 2006 | 34.27 | 34.47 | 33.10 | 33.62 | 138,000 | -0.68(-1.98%) |
Jun 08, 2006 | 33.50 | 34.37 | 33.49 | 34.30 | 146,700 | +0.30(+0.88%) |
Jun 07, 2006 | 33.50 | 34.30 | 33.50 | 34.00 | 99,500 | +0.44(+1.31%) |
Jun 06, 2006 | 34.40 | 34.41 | 33.20 | 33.56 | 148,100 | -0.94(-2.72%) |
Jun 05, 2006 | 34.45 | 34.71 | 34.33 | 34.50 | 71,900 | -0.12(-0.35%) |
Jun 02, 2006 | 35.15 | 35.15 | 34.56 | 34.62 | 48,400 | -0.08(-0.23%) |
Jun 01, 2006 | 34.82 | 34.91 | 34.53 | 34.70 | 68,100 | -0.13(-0.37%) |
May 31, 2006 | 34.50 | 34.92 | 34.25 | 34.83 | 206,800 | +0.41(+1.19%) |
May 30, 2006 | 34.48 | 34.84 | 34.30 | 34.42 | 104,800 | -0.16(-0.46%) |
May 26, 2006 | 34.08 | 34.75 | 34.08 | 34.58 | 123,800 | +0.10(+0.29%) |
May 25, 2006 | 34.30 | 34.53 | 34.15 | 34.48 | 153,100 | -0.17(-0.49%) |
May 24, 2006 | 34.55 | 34.85 | 34.42 | 34.65 | 168,400 | +0.13(+0.38%) |
May 23, 2006 | 34.92 | 34.92 | 34.51 | 34.52 | 129,100 | -0.20(-0.58%) |
May 22, 2006 | 35.10 | 35.10 | 34.44 | 34.72 | 110,000 | -0.28(-0.80%) |
May 19, 2006 | 35.00 | 35.12 | 34.60 | 35.00 | 96,200 | +0.25(+0.72%) |
May 18, 2006 | 34.35 | 34.84 | 34.35 | 34.75 | 102,300 | +0.31(+0.90%) |
May 17, 2006 | 33.90 | 34.50 | 33.81 | 34.44 | 97,400 | -0.22(-0.63%) |
May 16, 2006 | 34.75 | 34.91 | 34.60 | 34.66 | 222,100 | -0.03(-0.09%) |
May 15, 2006 | 34.50 | 35.33 | 34.50 | 34.69 | 241,200 | -0.69(-1.95%) |
May 12, 2006 | 35.78 | 35.78 | 35.37 | 35.38 | 65,300 | -0.40(-1.12%) |
May 11, 2006 | 35.45 | 35.98 | 35.38 | 35.78 | 84,200 | +0.38(+1.07%) |
May 10, 2006 | 35.95 | 36.04 | 35.27 | 35.40 | 72,000 | -0.69(-1.91%) |
May 09, 2006 | 35.95 | 36.49 | 35.90 | 36.09 | 63,700 | -0.10(-0.28%) |
May 08, 2006 | 36.05 | 36.28 | 36.05 | 36.19 | 33,900 | -0.10(-0.28%) |
May 05, 2006 | 35.85 | 36.40 | 35.85 | 36.29 | 60,600 | +0.12(+0.33%) |
May 04, 2006 | 36.25 | 36.64 | 36.17 | 36.17 | 41,100 | -0.22(-0.60%) |
May 03, 2006 | 36.00 | 36.50 | 35.96 | 36.39 | 65,200 | +0.01(+0.03%) |
May 02, 2006 | 36.25 | 36.50 | 36.15 | 36.38 | 62,400 | +0.13(+0.36%) |
May 01, 2006 | 36.50 | 37.14 | 36.18 | 36.25 | 66,300 | -0.39(-1.06%) |
Apr 28, 2006 | 36.64 | 36.64 | 36.64 | 36.64 | 0 | +0.09(+0.25%) |
Apr 27, 2006 | 36.35 | 36.61 | 36.00 | 36.55 | 79,200 | +0.06(+0.16%) |
Apr 26, 2006 | 35.94 | 36.49 | 35.85 | 36.49 | 112,500 | +0.55(+1.53%) |
Apr 25, 2006 | 36.60 | 36.67 | 35.83 | 35.94 | 77,000 | -0.76(-2.07%) |
Apr 24, 2006 | 36.75 | 36.80 | 36.51 | 36.70 | 84,700 | -0.10(-0.27%) |
Apr 21, 2006 | 37.11 | 37.34 | 36.43 | 36.80 | 187,800 | -0.35(-0.94%) |
Apr 20, 2006 | 37.15 | 37.33 | 37.10 | 37.15 | 86,400 | -0.10(-0.27%) |
Apr 19, 2006 | 37.20 | 37.31 | 37.10 | 37.25 | 127,400 | -0.07(-0.19%) |
Apr 18, 2006 | 37.50 | 37.55 | 37.21 | 37.32 | 163,300 | -0.19(-0.51%) |
Apr 17, 2006 | 37.65 | 37.87 | 37.36 | 37.51 | 106,700 | -0.36(-0.95%) |
Apr 13, 2006 | 37.16 | 37.92 | 37.10 | 37.87 | 138,500 | +0.71(+1.91%) |
Apr 12, 2006 | 36.90 | 37.69 | 36.90 | 37.16 | 133,200 | +0.11(+0.30%) |
Apr 11, 2006 | 37.65 | 37.65 | 36.85 | 37.05 | 109,100 | -0.69(-1.83%) |
Apr 10, 2006 | 37.15 | 37.82 | 37.10 | 37.74 | 164,500 | +0.44(+1.18%) |
Apr 07, 2006 | 37.55 | 37.69 | 37.21 | 37.30 | 96,900 | +0.00(+0.00%) |
Apr 06, 2006 | 37.85 | 38.03 | 37.00 | 37.30 | 158,700 | -0.49(-1.30%) |
Apr 05, 2006 | 37.69 | 37.87 | 37.37 | 37.79 | 110,200 | +0.10(+0.27%) |
Apr 04, 2006 | 37.86 | 37.95 | 37.60 | 37.69 | 420,000 | -0.13(-0.34%) |