Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.99 | 36.49 | 35.67 | 36.14 | 26,020 | +0.34(+0.95%) |
Jun 29, 2006 | 35.36 | 35.80 | 35.04 | 35.80 | 23,402 | +0.32(+0.89%) |
Jun 28, 2006 | 35.38 | 35.48 | 35.19 | 35.48 | 22,926 | +0.35(+1.00%) |
Jun 27, 2006 | 35.23 | 35.31 | 35.04 | 35.13 | 13,803 | +0.03(+0.07%) |
Jun 26, 2006 | 35.56 | 35.56 | 35.11 | 35.11 | 5,632 | -0.33(-0.92%) |
Jun 23, 2006 | 35.30 | 35.70 | 35.17 | 35.43 | 12,613 | +0.14(+0.39%) |
Jun 22, 2006 | 35.80 | 35.80 | 35.06 | 35.30 | 13,486 | -0.24(-0.67%) |
Jun 21, 2006 | 35.72 | 36.18 | 35.45 | 35.53 | 15,231 | -0.38(-1.05%) |
Jun 20, 2006 | 35.82 | 35.96 | 35.75 | 35.91 | 16,421 | +0.10(+0.28%) |
Jun 19, 2006 | 35.55 | 35.99 | 35.55 | 35.81 | 8,012 | +0.20(+0.57%) |
Jun 16, 2006 | 35.30 | 35.67 | 35.18 | 35.61 | 11,582 | +0.23(+0.64%) |
Jun 15, 2006 | 35.55 | 35.91 | 35.32 | 35.38 | 35,143 | +0.09(+0.25%) |
Jun 14, 2006 | 35.67 | 35.74 | 35.11 | 35.30 | 10,471 | -0.39(-1.09%) |
Jun 13, 2006 | 35.93 | 35.93 | 35.50 | 35.69 | 12,851 | -0.49(-1.36%) |
Jun 12, 2006 | 37.31 | 37.38 | 35.93 | 36.18 | 19,277 | -1.06(-2.84%) |
Jun 09, 2006 | 37.19 | 37.34 | 36.81 | 37.24 | 27,527 | +0.05(+0.14%) |
Jun 08, 2006 | 37.69 | 37.70 | 37.19 | 37.19 | 20,467 | -0.57(-1.50%) |
Jun 07, 2006 | 37.75 | 38.01 | 37.44 | 37.75 | 20,863 | -0.08(-0.20%) |
Jun 06, 2006 | 37.45 | 37.97 | 37.44 | 37.83 | 27,765 | +0.50(+1.35%) |
Jun 05, 2006 | 37.31 | 37.82 | 37.19 | 37.32 | 19,515 | +0.33(+0.89%) |
Jun 02, 2006 | 36.22 | 37.16 | 36.22 | 37.00 | 22,847 | +0.67(+1.84%) |
Jun 01, 2006 | 36.43 | 36.43 | 35.81 | 36.33 | 14,755 | +0.09(+0.24%) |
May 31, 2006 | 37.19 | 37.19 | 36.24 | 36.24 | 22,847 | -0.64(-1.74%) |
May 30, 2006 | 36.24 | 36.92 | 36.24 | 36.88 | 19,753 | +0.81(+2.25%) |
May 26, 2006 | 36.30 | 36.38 | 36.05 | 36.07 | 12,058 | +0.02(+0.05%) |
May 25, 2006 | 36.30 | 36.51 | 35.99 | 36.05 | 11,740 | -0.37(-1.00%) |
May 24, 2006 | 36.56 | 36.56 | 36.18 | 36.42 | 17,849 | -0.30(-0.82%) |
May 23, 2006 | 35.70 | 36.87 | 35.70 | 36.72 | 18,722 | +0.77(+2.14%) |
May 22, 2006 | 36.93 | 36.93 | 35.86 | 35.95 | 23,402 | -1.11(-2.99%) |
May 19, 2006 | 36.68 | 37.06 | 36.57 | 37.06 | 15,152 | -0.62(-1.64%) |
May 18, 2006 | 36.93 | 38.01 | 36.93 | 37.68 | 28,003 | +0.68(+1.84%) |
May 17, 2006 | 37.06 | 37.29 | 36.81 | 37.00 | 12,058 | +0.06(+0.17%) |
May 16, 2006 | 37.19 | 37.25 | 36.81 | 36.93 | 19,673 | -0.13(-0.34%) |
May 15, 2006 | 37.12 | 37.24 | 36.81 | 37.06 | 14,834 | +0.19(+0.51%) |
May 12, 2006 | 36.82 | 36.87 | 36.62 | 36.87 | 13,644 | -0.08(-0.20%) |
May 11, 2006 | 37.06 | 37.12 | 36.74 | 36.95 | 19,039 | +0.01(+0.03%) |
May 10, 2006 | 37.19 | 37.19 | 36.68 | 36.93 | 17,056 | -0.38(-1.01%) |
May 09, 2006 | 36.56 | 37.35 | 36.56 | 37.31 | 17,611 | +0.55(+1.51%) |
May 08, 2006 | 36.43 | 36.76 | 36.18 | 36.76 | 13,010 | +0.19(+0.52%) |
May 05, 2006 | 36.74 | 36.77 | 36.57 | 36.57 | 10,471 | -0.21(-0.58%) |
May 04, 2006 | 36.68 | 36.80 | 36.18 | 36.78 | 11,264 | +0.06(+0.17%) |
May 03, 2006 | 36.72 | 36.73 | 36.11 | 36.72 | 21,181 | +0.01(+0.03%) |
May 02, 2006 | 36.93 | 37.02 | 36.40 | 36.71 | 15,390 | +0.30(+0.83%) |
May 01, 2006 | 36.33 | 36.87 | 36.19 | 36.40 | 17,056 | -0.09(-0.24%) |
Apr 28, 2006 | 35.23 | 36.49 | 35.23 | 36.49 | 17,452 | +1.16(+3.28%) |
Apr 27, 2006 | 35.36 | 35.55 | 35.26 | 35.33 | 14,596 | -0.14(-0.39%) |
Apr 26, 2006 | 35.42 | 35.72 | 35.17 | 35.47 | 12,454 | -0.20(-0.57%) |
Apr 25, 2006 | 35.80 | 35.92 | 35.42 | 35.67 | 10,709 | -0.25(-0.70%) |
Apr 24, 2006 | 36.27 | 36.35 | 35.83 | 35.93 | 14,834 | -0.42(-1.14%) |
Apr 21, 2006 | 35.66 | 36.35 | 35.51 | 36.34 | 15,707 | +0.76(+2.13%) |
Apr 20, 2006 | 35.23 | 35.66 | 35.19 | 35.59 | 19,832 | +0.35(+1.00%) |
Apr 19, 2006 | 35.27 | 35.40 | 34.67 | 35.23 | 26,258 | +0.03(+0.07%) |
Apr 18, 2006 | 34.79 | 35.30 | 34.67 | 35.21 | 15,310 | +0.47(+1.34%) |
Apr 17, 2006 | 34.73 | 34.93 | 34.67 | 34.74 | 13,644 | -0.16(-0.47%) |
Apr 13, 2006 | 34.82 | 34.90 | 34.68 | 34.90 | 9,361 | +0.09(+0.25%) |
Apr 12, 2006 | 34.68 | 35.16 | 34.68 | 34.82 | 10,312 | -0.04(-0.11%) |
Apr 11, 2006 | 35.17 | 35.25 | 34.69 | 34.85 | 12,375 | -0.38(-1.07%) |
Apr 10, 2006 | 34.92 | 35.42 | 34.92 | 35.23 | 16,342 | +0.32(+0.90%) |
Apr 07, 2006 | 35.23 | 35.27 | 34.59 | 34.92 | 17,056 | -0.19(-0.54%) |
Apr 06, 2006 | 34.97 | 35.42 | 34.97 | 35.11 | 19,356 | -0.11(-0.32%) |
Apr 05, 2006 | 35.06 | 35.30 | 35.02 | 35.22 | 20,149 | +0.06(+0.18%) |
Apr 04, 2006 | 35.41 | 35.47 | 34.60 | 35.16 | 35,460 | -0.08(-0.21%) |