Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.80 | 34.84 | 34.26 | 34.84 | 131,935 | +0.20(+0.56%) |
Jun 29, 2006 | 34.30 | 34.80 | 34.15 | 34.64 | 144,516 | +0.54(+1.60%) |
Jun 28, 2006 | 34.13 | 34.80 | 33.80 | 34.10 | 132,485 | +0.04(+0.12%) |
Jun 27, 2006 | 35.00 | 35.16 | 33.88 | 34.06 | 92,562 | -0.85(-2.43%) |
Jun 26, 2006 | 34.22 | 34.95 | 34.22 | 34.91 | 83,555 | +0.88(+2.60%) |
Jun 23, 2006 | 34.01 | 34.31 | 33.49 | 34.02 | 86,707 | -0.08(-0.22%) |
Jun 22, 2006 | 34.31 | 34.75 | 34.10 | 34.10 | 95,283 | -0.38(-1.11%) |
Jun 21, 2006 | 34.31 | 34.75 | 34.20 | 34.48 | 119,276 | +0.04(+0.12%) |
Jun 20, 2006 | 34.30 | 34.94 | 34.29 | 34.44 | 121,448 | -0.87(-2.45%) |
Jun 19, 2006 | 35.94 | 35.98 | 35.08 | 35.31 | 92,186 | -0.54(-1.52%) |
Jun 16, 2006 | 35.68 | 36.13 | 35.48 | 35.85 | 343,088 | +0.17(+0.48%) |
Jun 15, 2006 | 34.50 | 35.85 | 34.46 | 35.68 | 102,166 | +1.30(+3.78%) |
Jun 14, 2006 | 34.28 | 34.54 | 34.07 | 34.38 | 55,995 | +0.02(+0.05%) |
Jun 13, 2006 | 34.32 | 34.84 | 34.06 | 34.36 | 95,793 | -0.10(-0.30%) |
Jun 12, 2006 | 34.97 | 35.01 | 34.39 | 34.47 | 63,571 | -0.59(-1.70%) |
Jun 09, 2006 | 36.07 | 36.07 | 34.92 | 35.06 | 62,104 | -1.04(-2.87%) |
Jun 08, 2006 | 35.11 | 36.11 | 34.21 | 36.10 | 94,273 | +0.79(+2.24%) |
Jun 07, 2006 | 34.97 | 35.82 | 34.58 | 35.31 | 69,897 | +0.44(+1.27%) |
Jun 06, 2006 | 35.13 | 35.25 | 34.51 | 34.86 | 59,106 | -0.30(-0.85%) |
Jun 05, 2006 | 36.27 | 36.55 | 35.10 | 35.16 | 111,221 | -1.27(-3.48%) |
Jun 02, 2006 | 36.72 | 36.75 | 35.87 | 36.43 | 112,665 | -0.10(-0.28%) |
Jun 01, 2006 | 36.20 | 36.53 | 36.11 | 36.53 | 140,406 | +0.31(+0.87%) |
May 31, 2006 | 35.47 | 36.22 | 34.64 | 36.22 | 341,848 | +0.75(+2.11%) |
May 30, 2006 | 35.76 | 35.76 | 34.95 | 35.47 | 190,796 | -0.47(-1.30%) |
May 26, 2006 | 35.89 | 36.00 | 35.60 | 35.94 | 87,480 | +0.08(+0.21%) |
May 25, 2006 | 35.62 | 36.07 | 35.59 | 35.86 | 118,213 | +0.54(+1.54%) |
May 24, 2006 | 35.20 | 36.03 | 34.84 | 35.31 | 184,262 | -0.11(-0.31%) |
May 23, 2006 | 36.03 | 36.33 | 35.20 | 35.43 | 102,949 | -0.39(-1.09%) |
May 22, 2006 | 36.28 | 36.45 | 35.56 | 35.82 | 202,925 | -0.55(-1.52%) |
May 19, 2006 | 35.22 | 36.45 | 35.18 | 36.37 | 186,671 | +0.91(+2.56%) |
May 18, 2006 | 35.50 | 35.90 | 35.07 | 35.46 | 90,789 | +0.14(+0.39%) |
May 17, 2006 | 35.03 | 35.52 | 34.89 | 35.32 | 135,030 | -0.04(-0.12%) |
May 16, 2006 | 35.00 | 35.60 | 34.80 | 35.37 | 80,799 | +0.48(+1.39%) |
May 15, 2006 | 34.76 | 35.09 | 34.24 | 34.88 | 112,914 | -0.07(-0.19%) |
May 12, 2006 | 35.47 | 35.73 | 34.90 | 34.95 | 131,922 | -0.69(-1.93%) |
May 11, 2006 | 36.75 | 36.76 | 35.61 | 35.64 | 120,366 | -1.11(-3.03%) |
May 10, 2006 | 37.01 | 37.53 | 36.16 | 36.75 | 312,138 | -0.40(-1.08%) |
May 09, 2006 | 35.02 | 37.69 | 34.24 | 37.15 | 1,283,722 | -1.83(-4.69%) |
May 08, 2006 | 39.33 | 39.47 | 38.92 | 38.98 | 80,450 | -0.33(-0.84%) |
May 05, 2006 | 39.51 | 39.82 | 39.22 | 39.31 | 104,714 | -0.09(-0.22%) |
May 04, 2006 | 39.30 | 39.45 | 38.99 | 39.39 | 102,865 | +0.09(+0.22%) |
May 03, 2006 | 38.09 | 39.33 | 38.09 | 39.31 | 184,731 | +1.07(+2.80%) |
May 02, 2006 | 37.99 | 38.30 | 37.99 | 38.24 | 121,983 | +0.15(+0.40%) |
May 01, 2006 | 38.14 | 38.60 | 37.91 | 38.09 | 143,963 | -0.02(-0.04%) |
Apr 28, 2006 | 36.94 | 38.10 | 36.88 | 38.10 | 176,644 | +1.33(+3.60%) |
Apr 27, 2006 | 35.68 | 37.59 | 35.57 | 36.78 | 150,850 | +1.22(+3.44%) |
Apr 26, 2006 | 35.36 | 35.84 | 35.18 | 35.55 | 76,892 | +0.34(+0.97%) |
Apr 25, 2006 | 35.08 | 35.60 | 34.75 | 35.21 | 244,514 | +0.25(+0.73%) |
Apr 24, 2006 | 34.75 | 35.05 | 34.53 | 34.96 | 320,107 | +0.13(+0.37%) |
Apr 21, 2006 | 34.84 | 35.09 | 34.76 | 34.83 | 127,787 | -0.02(-0.05%) |
Apr 20, 2006 | 34.69 | 34.92 | 34.58 | 34.85 | 135,626 | +0.05(+0.15%) |
Apr 19, 2006 | 34.10 | 34.92 | 34.02 | 34.80 | 225,740 | +0.80(+2.35%) |
Apr 18, 2006 | 33.92 | 34.00 | 33.50 | 34.00 | 106,723 | +0.24(+0.70%) |
Apr 17, 2006 | 33.85 | 34.12 | 33.37 | 33.76 | 118,179 | -0.25(-0.72%) |
Apr 13, 2006 | 34.36 | 34.36 | 33.77 | 34.01 | 74,642 | -0.42(-1.21%) |
Apr 12, 2006 | 34.56 | 34.70 | 34.25 | 34.42 | 208,159 | -0.14(-0.39%) |
Apr 11, 2006 | 34.87 | 34.87 | 34.47 | 34.56 | 54,531 | -0.03(-0.07%) |
Apr 10, 2006 | 35.12 | 35.17 | 34.29 | 34.58 | 97,639 | -0.33(-0.95%) |
Apr 07, 2006 | 35.71 | 35.71 | 34.86 | 34.92 | 80,993 | -0.60(-1.70%) |
Apr 06, 2006 | 35.79 | 35.79 | 35.37 | 35.52 | 81,636 | -0.14(-0.38%) |
Apr 05, 2006 | 35.56 | 35.99 | 35.27 | 35.65 | 61,080 | +0.27(+0.77%) |
Apr 04, 2006 | 35.30 | 35.66 | 35.02 | 35.38 | 91,182 | +0.15(+0.43%) |