Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.95 | 35.75 | 34.65 | 35.52 | 885,900 | +0.82(+2.36%) |
Jun 29, 2006 | 33.25 | 34.75 | 33.16 | 34.70 | 262,700 | +1.88(+5.73%) |
Jun 28, 2006 | 33.09 | 33.14 | 32.18 | 32.82 | 314,700 | -0.17(-0.52%) |
Jun 27, 2006 | 33.00 | 33.57 | 32.83 | 32.99 | 510,800 | +0.19(+0.58%) |
Jun 26, 2006 | 32.10 | 32.83 | 31.95 | 32.80 | 288,700 | +0.80(+2.50%) |
Jun 23, 2006 | 30.98 | 32.01 | 30.85 | 32.00 | 360,100 | +1.02(+3.29%) |
Jun 22, 2006 | 30.55 | 31.15 | 30.15 | 30.98 | 235,300 | +0.33(+1.08%) |
Jun 21, 2006 | 29.56 | 31.28 | 29.56 | 30.65 | 258,000 | +1.12(+3.79%) |
Jun 20, 2006 | 30.63 | 31.16 | 29.49 | 29.53 | 353,700 | -1.10(-3.59%) |
Jun 19, 2006 | 31.62 | 32.00 | 30.55 | 30.63 | 320,100 | -0.94(-2.98%) |
Jun 16, 2006 | 32.07 | 32.20 | 30.82 | 31.57 | 424,800 | -0.50(-1.56%) |
Jun 15, 2006 | 30.90 | 32.41 | 30.90 | 32.07 | 411,400 | +1.61(+5.29%) |
Jun 14, 2006 | 29.50 | 30.57 | 29.44 | 30.46 | 335,500 | +0.94(+3.18%) |
Jun 13, 2006 | 30.40 | 31.06 | 29.52 | 29.52 | 365,100 | -1.33(-4.31%) |
Jun 12, 2006 | 32.96 | 33.09 | 30.85 | 30.85 | 346,400 | -2.11(-6.40%) |
Jun 09, 2006 | 33.20 | 33.83 | 32.60 | 32.96 | 277,800 | +0.11(+0.33%) |
Jun 08, 2006 | 32.40 | 33.19 | 31.34 | 32.85 | 512,800 | +0.12(+0.37%) |
Jun 07, 2006 | 34.15 | 34.68 | 32.57 | 32.73 | 305,900 | -1.48(-4.33%) |
Jun 06, 2006 | 34.14 | 34.71 | 33.36 | 34.21 | 337,400 | +0.07(+0.21%) |
Jun 05, 2006 | 36.35 | 36.35 | 33.94 | 34.14 | 440,700 | -1.75(-4.88%) |
Jun 02, 2006 | 36.00 | 36.15 | 35.23 | 35.89 | 383,400 | +0.47(+1.33%) |
Jun 01, 2006 | 35.25 | 35.60 | 34.94 | 35.42 | 533,100 | +0.02(+0.06%) |
May 31, 2006 | 34.53 | 35.40 | 34.53 | 35.40 | 580,800 | +0.91(+2.64%) |
May 30, 2006 | 36.00 | 36.40 | 34.44 | 34.49 | 473,900 | -0.76(-2.16%) |
May 26, 2006 | 35.68 | 35.79 | 34.97 | 35.25 | 412,100 | -0.20(-0.56%) |
May 25, 2006 | 34.69 | 35.64 | 34.46 | 35.45 | 364,700 | +1.18(+3.44%) |
May 24, 2006 | 34.41 | 34.68 | 32.83 | 34.27 | 421,500 | -0.24(-0.70%) |
May 23, 2006 | 34.50 | 35.39 | 34.47 | 34.51 | 397,300 | +0.77(+2.28%) |
May 22, 2006 | 34.30 | 34.30 | 32.85 | 33.74 | 425,000 | -0.57(-1.66%) |
May 19, 2006 | 34.74 | 35.25 | 33.53 | 34.31 | 492,800 | -0.53(-1.52%) |
May 18, 2006 | 35.83 | 36.13 | 34.70 | 34.84 | 351,500 | -0.98(-2.74%) |
May 17, 2006 | 36.70 | 36.99 | 35.78 | 35.82 | 327,600 | -0.88(-2.40%) |
May 16, 2006 | 36.40 | 37.36 | 36.02 | 36.70 | 285,800 | +0.64(+1.77%) |
May 15, 2006 | 37.58 | 37.59 | 35.55 | 36.06 | 369,600 | -1.52(-4.04%) |
May 12, 2006 | 40.29 | 40.29 | 37.40 | 37.58 | 720,300 | -2.71(-6.73%) |
May 11, 2006 | 40.50 | 40.96 | 39.92 | 40.29 | 423,900 | +0.29(+0.72%) |
May 10, 2006 | 39.86 | 40.40 | 39.85 | 40.00 | 574,000 | -0.06(-0.15%) |
May 09, 2006 | 40.00 | 40.70 | 39.91 | 40.06 | 306,400 | +0.06(+0.15%) |
May 08, 2006 | 39.50 | 40.26 | 38.62 | 40.00 | 451,700 | +0.25(+0.63%) |
May 05, 2006 | 39.05 | 39.81 | 38.22 | 39.75 | 558,400 | +0.80(+2.05%) |
May 04, 2006 | 38.00 | 39.49 | 37.60 | 38.95 | 939,100 | +2.17(+5.90%) |
May 03, 2006 | 36.96 | 37.19 | 35.92 | 36.78 | 466,000 | -0.22(-0.59%) |
May 02, 2006 | 37.25 | 37.70 | 36.55 | 37.00 | 657,700 | +0.65(+1.79%) |
May 01, 2006 | 35.80 | 37.00 | 35.72 | 36.35 | 299,600 | +0.44(+1.23%) |
Apr 28, 2006 | 35.20 | 36.12 | 34.95 | 35.91 | 308,100 | +0.80(+2.28%) |
Apr 27, 2006 | 35.70 | 36.10 | 34.46 | 35.11 | 424,900 | -1.59(-4.33%) |
Apr 26, 2006 | 37.52 | 38.25 | 36.67 | 36.70 | 257,000 | -0.82(-2.19%) |
Apr 25, 2006 | 37.93 | 38.36 | 36.75 | 37.52 | 308,300 | -0.18(-0.48%) |
Apr 24, 2006 | 38.44 | 38.44 | 37.40 | 37.70 | 346,300 | -0.74(-1.93%) |
Apr 21, 2006 | 38.50 | 38.65 | 38.11 | 38.44 | 186,500 | +0.31(+0.81%) |
Apr 20, 2006 | 38.00 | 38.14 | 37.36 | 38.13 | 303,200 | +0.17(+0.45%) |
Apr 19, 2006 | 37.30 | 38.22 | 37.05 | 37.96 | 333,900 | +0.54(+1.44%) |
Apr 18, 2006 | 37.10 | 37.67 | 36.85 | 37.42 | 307,700 | +0.64(+1.74%) |
Apr 17, 2006 | 36.50 | 37.68 | 36.21 | 36.78 | 365,800 | +0.71(+1.97%) |
Apr 13, 2006 | 34.97 | 36.22 | 34.30 | 36.07 | 329,500 | +1.10(+3.15%) |
Apr 12, 2006 | 35.37 | 35.92 | 34.89 | 34.97 | 370,100 | -0.50(-1.41%) |
Apr 11, 2006 | 36.93 | 36.99 | 35.28 | 35.47 | 277,600 | -1.21(-3.30%) |
Apr 10, 2006 | 36.03 | 36.98 | 36.03 | 36.68 | 190,100 | +0.90(+2.52%) |
Apr 07, 2006 | 36.45 | 36.58 | 35.49 | 35.78 | 356,100 | -0.72(-1.97%) |
Apr 06, 2006 | 36.60 | 36.75 | 35.79 | 36.50 | 199,500 | +0.05(+0.14%) |
Apr 05, 2006 | 35.65 | 37.06 | 35.49 | 36.45 | 314,600 | +0.71(+1.99%) |
Apr 04, 2006 | 35.38 | 35.77 | 34.77 | 35.74 | 341,100 | +0.25(+0.70%) |