Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.06 | 34.56 | 33.97 | 34.51 | 1,618,351 | +0.39(+1.14%) |
Jun 29, 2006 | 33.26 | 34.13 | 33.22 | 34.12 | 2,270,542 | +1.10(+3.35%) |
Jun 28, 2006 | 32.52 | 33.04 | 32.42 | 33.02 | 1,866,060 | +0.61(+1.88%) |
Jun 27, 2006 | 33.13 | 33.16 | 32.36 | 32.41 | 1,600,290 | -0.62(-1.87%) |
Jun 26, 2006 | 32.52 | 33.03 | 32.24 | 33.03 | 2,714,717 | +0.65(+2.00%) |
Jun 23, 2006 | 32.83 | 32.85 | 32.38 | 32.38 | 2,196,723 | -0.45(-1.36%) |
Jun 22, 2006 | 33.41 | 33.41 | 32.77 | 32.83 | 1,087,861 | -0.33(-1.01%) |
Jun 21, 2006 | 33.14 | 33.32 | 32.91 | 33.16 | 1,340,610 | +0.00(+0.00%) |
Jun 20, 2006 | 32.99 | 33.33 | 32.87 | 33.16 | 1,324,649 | +0.28(+0.84%) |
Jun 19, 2006 | 33.56 | 33.62 | 32.68 | 32.88 | 1,283,067 | -0.68(-2.01%) |
Jun 16, 2006 | 33.53 | 33.75 | 33.42 | 33.56 | 1,665,918 | -0.10(-0.31%) |
Jun 15, 2006 | 33.62 | 33.86 | 33.38 | 33.66 | 2,693,506 | +0.07(+0.20%) |
Jun 14, 2006 | 33.79 | 33.94 | 33.50 | 33.60 | 2,704,532 | -0.30(-0.90%) |
Jun 13, 2006 | 33.89 | 34.22 | 33.73 | 33.90 | 2,909,713 | +0.01(+0.03%) |
Jun 12, 2006 | 34.43 | 34.62 | 33.84 | 33.89 | 1,858,709 | -0.52(-1.52%) |
Jun 09, 2006 | 34.43 | 34.71 | 34.28 | 34.42 | 1,731,862 | -0.28(-0.80%) |
Jun 08, 2006 | 34.86 | 34.86 | 34.26 | 34.69 | 1,995,322 | -0.18(-0.52%) |
Jun 07, 2006 | 35.21 | 35.34 | 34.81 | 34.87 | 2,046,040 | -0.18(-0.52%) |
Jun 06, 2006 | 34.73 | 35.17 | 34.52 | 35.06 | 3,076,673 | +0.51(+1.49%) |
Jun 05, 2006 | 35.16 | 35.16 | 34.52 | 34.54 | 2,765,435 | -0.62(-1.76%) |
Jun 02, 2006 | 35.09 | 35.21 | 34.97 | 35.16 | 1,460,212 | +0.07(+0.19%) |
Jun 01, 2006 | 34.98 | 35.16 | 34.88 | 35.09 | 1,406,554 | +0.10(+0.30%) |
May 31, 2006 | 34.86 | 35.10 | 34.67 | 34.99 | 1,748,768 | +0.16(+0.46%) |
May 30, 2006 | 35.16 | 35.17 | 34.74 | 34.83 | 2,075,861 | -0.33(-0.95%) |
May 26, 2006 | 35.26 | 35.38 | 35.05 | 35.16 | 1,354,156 | -0.04(-0.11%) |
May 25, 2006 | 34.86 | 35.23 | 34.75 | 35.20 | 2,939,115 | +0.49(+1.40%) |
May 24, 2006 | 35.27 | 35.50 | 34.57 | 34.71 | 3,486,616 | -0.65(-1.83%) |
May 23, 2006 | 35.05 | 35.48 | 35.05 | 35.36 | 2,582,830 | +0.54(+1.56%) |
May 22, 2006 | 34.86 | 34.95 | 34.46 | 34.82 | 3,157,107 | -0.13(-0.38%) |
May 19, 2006 | 34.81 | 35.20 | 34.77 | 34.95 | 2,855,635 | +0.19(+0.55%) |
May 18, 2006 | 34.25 | 35.05 | 34.25 | 34.76 | 2,500,715 | +0.51(+1.50%) |
May 17, 2006 | 34.63 | 34.70 | 34.16 | 34.25 | 2,510,901 | -0.70(-1.99%) |
May 16, 2006 | 35.01 | 35.23 | 34.86 | 34.94 | 1,398,258 | -0.10(-0.30%) |
May 15, 2006 | 35.41 | 35.80 | 34.53 | 35.05 | 3,342,758 | -0.71(-2.00%) |
May 12, 2006 | 36.48 | 36.48 | 35.75 | 35.76 | 2,864,561 | -0.10(-0.27%) |
May 11, 2006 | 36.76 | 36.96 | 35.71 | 35.86 | 4,740,071 | -0.90(-2.46%) |
May 10, 2006 | 36.78 | 36.85 | 36.58 | 36.76 | 5,220,473 | +0.14(+0.39%) |
May 09, 2006 | 36.70 | 37.19 | 36.46 | 36.62 | 6,926,084 | -0.09(-0.23%) |
May 08, 2006 | 39.33 | 39.85 | 36.33 | 36.70 | 13,604,565 | -0.87(-2.31%) |
May 05, 2006 | 37.41 | 37.67 | 37.05 | 37.57 | 1,585,064 | +0.18(+0.48%) |
May 04, 2006 | 36.84 | 37.47 | 36.76 | 37.39 | 887,719 | +0.63(+1.71%) |
May 03, 2006 | 36.62 | 36.92 | 36.49 | 36.76 | 1,392,063 | +0.00(+0.00%) |
May 02, 2006 | 36.54 | 36.93 | 36.49 | 36.76 | 1,156,745 | +0.38(+1.05%) |
May 01, 2006 | 36.71 | 36.95 | 36.08 | 36.38 | 1,420,099 | -0.32(-0.88%) |
Apr 28, 2006 | 36.99 | 37.12 | 36.40 | 36.70 | 967,314 | -0.43(-1.15%) |
Apr 27, 2006 | 36.69 | 37.28 | 36.47 | 37.13 | 1,231,824 | +0.44(+1.19%) |
Apr 26, 2006 | 36.71 | 37.25 | 36.06 | 36.69 | 2,835,474 | +0.61(+1.69%) |
Apr 25, 2006 | 35.95 | 36.11 | 35.66 | 36.08 | 679,283 | +0.28(+0.77%) |
Apr 24, 2006 | 35.93 | 36.03 | 35.72 | 35.81 | 460,345 | -0.10(-0.27%) |
Apr 21, 2006 | 35.85 | 35.98 | 35.60 | 35.90 | 900,530 | +0.26(+0.72%) |
Apr 20, 2006 | 35.27 | 35.83 | 35.27 | 35.65 | 669,517 | +0.29(+0.81%) |
Apr 19, 2006 | 35.05 | 35.37 | 34.86 | 35.36 | 946,838 | +0.27(+0.76%) |
Apr 18, 2006 | 34.50 | 35.09 | 34.39 | 35.09 | 626,885 | +0.60(+1.74%) |
Apr 17, 2006 | 34.44 | 34.64 | 34.31 | 34.49 | 432,204 | -0.07(-0.19%) |
Apr 13, 2006 | 34.38 | 34.59 | 34.08 | 34.56 | 793,004 | +0.18(+0.53%) |
Apr 12, 2006 | 34.07 | 34.66 | 34.04 | 34.38 | 852,017 | +0.23(+0.67%) |
Apr 11, 2006 | 34.35 | 34.49 | 33.97 | 34.15 | 1,091,641 | -0.30(-0.86%) |
Apr 10, 2006 | 34.46 | 34.64 | 34.23 | 34.45 | 1,064,864 | +0.00(+0.00%) |
Apr 07, 2006 | 34.92 | 34.97 | 34.44 | 34.45 | 879,844 | -0.36(-1.04%) |
Apr 06, 2006 | 35.08 | 35.24 | 34.56 | 34.81 | 1,068,540 | -0.30(-0.87%) |
Apr 05, 2006 | 35.12 | 35.23 | 34.90 | 35.11 | 562,726 | -0.09(-0.24%) |
Apr 04, 2006 | 35.27 | 35.38 | 34.96 | 35.20 | 736,511 | +0.06(+0.16%) |