Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.73 | 35.15 | 33.57 | 35.15 | 4,728,493 | +0.55(+1.59%) |
Jun 29, 2006 | 32.83 | 34.79 | 32.60 | 34.60 | 1,957,700 | +2.05(+6.30%) |
Jun 28, 2006 | 34.21 | 34.21 | 31.60 | 32.55 | 2,787,397 | -1.47(-4.32%) |
Jun 27, 2006 | 34.81 | 34.81 | 33.20 | 34.02 | 2,038,008 | -0.79(-2.27%) |
Jun 26, 2006 | 35.00 | 35.40 | 34.78 | 34.81 | 1,627,500 | +0.39(+1.13%) |
Jun 23, 2006 | 33.89 | 34.85 | 33.23 | 34.42 | 2,086,245 | +0.39(+1.15%) |
Jun 22, 2006 | 33.29 | 34.14 | 32.85 | 34.03 | 2,450,031 | +0.48(+1.43%) |
Jun 21, 2006 | 31.70 | 33.83 | 31.56 | 33.55 | 3,198,515 | +1.99(+6.31%) |
Jun 20, 2006 | 31.80 | 32.51 | 31.30 | 31.56 | 2,203,201 | -0.27(-0.85%) |
Jun 19, 2006 | 33.05 | 33.37 | 31.60 | 31.83 | 3,830,642 | -1.21(-3.66%) |
Jun 16, 2006 | 34.42 | 34.61 | 32.81 | 33.04 | 3,812,939 | -1.96(-5.60%) |
Jun 15, 2006 | 34.00 | 35.57 | 33.80 | 35.00 | 3,518,675 | +1.22(+3.61%) |
Jun 14, 2006 | 33.75 | 34.19 | 33.18 | 33.78 | 2,484,291 | +0.28(+0.84%) |
Jun 13, 2006 | 34.43 | 35.15 | 33.24 | 33.50 | 1,981,793 | -1.10(-3.18%) |
Jun 12, 2006 | 36.28 | 36.30 | 34.26 | 34.60 | 2,238,870 | -1.66(-4.58%) |
Jun 09, 2006 | 37.10 | 38.15 | 35.95 | 36.26 | 1,672,967 | -0.73(-1.97%) |
Jun 08, 2006 | 36.50 | 37.34 | 35.02 | 36.99 | 2,364,215 | +0.41(+1.12%) |
Jun 07, 2006 | 36.91 | 39.08 | 36.00 | 36.58 | 3,969,902 | +0.41(+1.13%) |
Jun 06, 2006 | 36.36 | 36.98 | 35.10 | 36.17 | 3,594,444 | -0.33(-0.90%) |
Jun 05, 2006 | 37.64 | 37.77 | 36.28 | 36.50 | 2,004,226 | -1.49(-3.92%) |
Jun 02, 2006 | 39.96 | 41.00 | 37.77 | 37.99 | 2,807,799 | -2.44(-6.04%) |
Jun 01, 2006 | 39.08 | 40.56 | 38.81 | 40.43 | 1,478,255 | +1.42(+3.64%) |
May 31, 2006 | 39.00 | 39.50 | 38.23 | 39.01 | 1,174,336 | +0.01(+0.03%) |
May 30, 2006 | 39.16 | 39.71 | 38.97 | 39.00 | 1,387,980 | -0.29(-0.74%) |
May 26, 2006 | 38.77 | 39.43 | 38.00 | 39.29 | 877,490 | +0.68(+1.76%) |
May 25, 2006 | 39.69 | 39.92 | 38.26 | 38.61 | 1,388,247 | -0.33(-0.85%) |
May 24, 2006 | 38.60 | 40.00 | 37.94 | 38.94 | 1,688,063 | +0.50(+1.30%) |
May 23, 2006 | 39.65 | 40.27 | 38.35 | 38.44 | 1,521,706 | -0.74(-1.89%) |
May 22, 2006 | 39.53 | 39.69 | 37.97 | 39.18 | 1,319,478 | -0.86(-2.15%) |
May 19, 2006 | 39.96 | 41.42 | 39.05 | 40.04 | 1,462,572 | +0.37(+0.93%) |
May 18, 2006 | 40.67 | 41.18 | 39.51 | 39.67 | 940,400 | -0.73(-1.81%) |
May 17, 2006 | 41.00 | 41.82 | 40.14 | 40.40 | 1,641,309 | -0.93(-2.25%) |
May 16, 2006 | 40.32 | 41.88 | 40.30 | 41.33 | 1,889,470 | +0.98(+2.43%) |
May 15, 2006 | 40.91 | 41.13 | 39.97 | 40.35 | 1,261,647 | -0.78(-1.90%) |
May 12, 2006 | 40.71 | 42.11 | 40.07 | 41.13 | 1,572,973 | +0.36(+0.88%) |
May 11, 2006 | 42.42 | 42.43 | 40.70 | 40.77 | 1,370,325 | -1.39(-3.30%) |
May 10, 2006 | 43.32 | 43.49 | 41.99 | 42.16 | 1,028,304 | -1.13(-2.61%) |
May 09, 2006 | 43.59 | 44.21 | 42.90 | 43.29 | 1,093,418 | -0.19(-0.44%) |
May 08, 2006 | 45.01 | 45.20 | 43.09 | 43.48 | 1,771,565 | -1.72(-3.81%) |
May 05, 2006 | 45.46 | 45.98 | 44.88 | 45.20 | 735,244 | -0.09(-0.20%) |
May 04, 2006 | 46.65 | 46.87 | 45.13 | 45.29 | 1,401,077 | -1.20(-2.58%) |
May 03, 2006 | 46.97 | 47.01 | 46.05 | 46.49 | 1,732,421 | -0.52(-1.11%) |
May 02, 2006 | 46.68 | 47.94 | 46.52 | 47.01 | 1,015,459 | +0.33(+0.71%) |
May 01, 2006 | 46.36 | 47.77 | 46.02 | 46.68 | 1,431,759 | +0.07(+0.15%) |
Apr 28, 2006 | 46.13 | 47.19 | 46.04 | 46.61 | 837,500 | -0.04(-0.09%) |
Apr 27, 2006 | 47.53 | 47.94 | 46.29 | 46.65 | 3,569,255 | -1.27(-2.65%) |
Apr 26, 2006 | 50.00 | 51.13 | 46.97 | 47.92 | 1,944,066 | -1.98(-3.97%) |
Apr 25, 2006 | 50.22 | 50.36 | 48.84 | 49.90 | 2,192,568 | -0.31(-0.62%) |
Apr 24, 2006 | 51.89 | 51.94 | 48.80 | 50.21 | 7,464,069 | -6.02(-10.71%) |
Apr 21, 2006 | 57.93 | 57.93 | 54.80 | 56.23 | 2,579,611 | -1.20(-2.09%) |
Apr 20, 2006 | 56.90 | 58.76 | 56.56 | 57.43 | 1,420,404 | +0.17(+0.30%) |
Apr 19, 2006 | 56.27 | 58.19 | 55.29 | 57.26 | 2,312,481 | +1.16(+2.07%) |
Apr 18, 2006 | 54.18 | 56.34 | 54.30 | 56.10 | 1,437,574 | +1.92(+3.54%) |
Apr 17, 2006 | 55.90 | 55.90 | 53.28 | 54.18 | 1,000,849 | -1.31(-2.36%) |
Apr 13, 2006 | 54.70 | 55.94 | 54.64 | 55.49 | 1,383,399 | +0.88(+1.61%) |
Apr 12, 2006 | 55.57 | 55.58 | 53.82 | 54.61 | 1,818,309 | -0.96(-1.73%) |
Apr 11, 2006 | 56.25 | 56.88 | 54.43 | 55.57 | 1,110,859 | -0.68(-1.21%) |
Apr 10, 2006 | 57.41 | 57.55 | 55.76 | 56.25 | 865,986 | -1.34(-2.33%) |
Apr 07, 2006 | 59.28 | 59.40 | 56.60 | 57.59 | 867,706 | -1.67(-2.82%) |
Apr 06, 2006 | 59.56 | 60.00 | 58.26 | 59.26 | 1,185,705 | -0.51(-0.85%) |
Apr 05, 2006 | 59.02 | 60.00 | 58.47 | 59.77 | 2,332,315 | +2.27(+3.95%) |
Apr 04, 2006 | 58.67 | 59.10 | 55.00 | 57.50 | 3,730,954 | +3.20(+5.89%) |