Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.26 | 35.13 | 33.56 | 34.94 | 495,091 | +0.98(+2.89%) |
Jun 29, 2006 | 31.65 | 34.07 | 31.65 | 33.96 | 377,286 | +2.49(+7.90%) |
Jun 28, 2006 | 31.17 | 32.76 | 30.28 | 31.47 | 234,066 | +0.48(+1.56%) |
Jun 27, 2006 | 32.24 | 32.99 | 30.90 | 30.99 | 303,710 | -1.08(-3.38%) |
Jun 26, 2006 | 31.80 | 32.35 | 31.18 | 32.07 | 409,861 | +0.38(+1.19%) |
Jun 23, 2006 | 30.87 | 32.08 | 30.52 | 31.69 | 208,230 | +0.75(+2.44%) |
Jun 22, 2006 | 30.48 | 31.21 | 29.96 | 30.94 | 202,473 | -0.17(-0.55%) |
Jun 21, 2006 | 29.71 | 31.69 | 29.71 | 31.11 | 274,083 | +1.25(+4.17%) |
Jun 20, 2006 | 29.28 | 30.57 | 28.99 | 29.86 | 219,323 | +0.50(+1.70%) |
Jun 19, 2006 | 31.23 | 31.34 | 29.30 | 29.36 | 478,663 | -1.69(-5.44%) |
Jun 16, 2006 | 30.98 | 31.31 | 30.43 | 31.05 | 689,842 | -0.23(-0.73%) |
Jun 15, 2006 | 29.28 | 31.75 | 29.28 | 31.28 | 451,985 | +2.44(+8.47%) |
Jun 14, 2006 | 27.06 | 29.16 | 26.81 | 28.84 | 362,262 | +1.06(+3.82%) |
Jun 13, 2006 | 28.13 | 29.39 | 27.48 | 27.78 | 527,105 | -1.43(-4.90%) |
Jun 12, 2006 | 29.59 | 30.37 | 28.65 | 29.21 | 582,568 | -1.48(-4.83%) |
Jun 09, 2006 | 32.48 | 32.56 | 30.55 | 30.69 | 446,930 | -1.02(-3.21%) |
Jun 08, 2006 | 31.98 | 32.03 | 30.13 | 31.71 | 605,595 | -1.08(-3.30%) |
Jun 07, 2006 | 33.62 | 34.59 | 32.55 | 32.79 | 325,614 | -0.94(-2.79%) |
Jun 06, 2006 | 34.33 | 34.83 | 32.93 | 33.73 | 371,108 | -0.53(-1.56%) |
Jun 05, 2006 | 36.56 | 37.33 | 33.94 | 34.26 | 473,187 | -2.19(-6.00%) |
Jun 02, 2006 | 36.51 | 36.95 | 35.57 | 36.45 | 396,241 | +0.79(+2.22%) |
Jun 01, 2006 | 34.59 | 35.70 | 34.06 | 35.66 | 411,546 | +1.19(+3.45%) |
May 31, 2006 | 33.84 | 34.90 | 33.84 | 34.47 | 599,698 | +0.45(+1.32%) |
May 30, 2006 | 35.89 | 36.32 | 33.91 | 34.02 | 555,468 | -1.54(-4.33%) |
May 26, 2006 | 35.39 | 36.13 | 35.29 | 35.56 | 284,474 | +0.69(+1.98%) |
May 25, 2006 | 34.44 | 35.24 | 33.62 | 34.87 | 394,697 | +1.04(+3.07%) |
May 24, 2006 | 33.69 | 35.89 | 32.26 | 33.83 | 834,045 | +0.78(+2.35%) |
May 23, 2006 | 32.94 | 35.53 | 32.94 | 33.05 | 543,112 | +0.51(+1.55%) |
May 22, 2006 | 35.18 | 35.18 | 31.44 | 32.55 | 754,291 | -3.01(-8.47%) |
May 19, 2006 | 34.65 | 36.16 | 33.12 | 35.56 | 695,459 | +0.63(+1.81%) |
May 18, 2006 | 35.97 | 36.92 | 34.54 | 34.93 | 518,400 | -0.36(-1.03%) |
May 17, 2006 | 36.18 | 36.71 | 34.73 | 35.29 | 616,969 | -1.39(-3.79%) |
May 16, 2006 | 35.35 | 36.91 | 35.10 | 36.68 | 534,687 | +1.81(+5.19%) |
May 15, 2006 | 36.96 | 37.00 | 33.83 | 34.87 | 816,915 | -2.96(-7.81%) |
May 12, 2006 | 34.90 | 38.57 | 34.90 | 37.82 | 1,030,341 | -1.47(-3.73%) |
May 11, 2006 | 40.45 | 42.73 | 39.17 | 39.29 | 924,611 | -1.00(-2.47%) |
May 10, 2006 | 44.15 | 44.16 | 38.79 | 40.29 | 1,472,498 | -3.88(-8.79%) |
May 09, 2006 | 43.44 | 44.41 | 41.84 | 44.17 | 543,533 | +0.98(+2.26%) |
May 08, 2006 | 41.95 | 44.15 | 41.95 | 43.19 | 455,074 | +1.96(+4.75%) |
May 05, 2006 | 43.46 | 44.73 | 41.00 | 41.24 | 712,028 | -1.48(-3.47%) |
May 04, 2006 | 40.24 | 42.87 | 40.24 | 42.72 | 745,165 | +2.71(+6.76%) |
May 03, 2006 | 39.23 | 40.23 | 38.75 | 40.01 | 546,903 | +0.91(+2.33%) |
May 02, 2006 | 38.35 | 39.25 | 38.12 | 39.10 | 541,427 | +1.59(+4.23%) |
May 01, 2006 | 36.86 | 37.71 | 36.39 | 37.51 | 517,698 | +1.30(+3.58%) |
Apr 28, 2006 | 36.72 | 37.53 | 35.70 | 36.21 | 489,475 | -1.15(-3.09%) |
Apr 27, 2006 | 37.75 | 38.86 | 36.54 | 37.37 | 513,204 | -1.73(-4.43%) |
Apr 26, 2006 | 38.86 | 40.59 | 38.81 | 39.10 | 709,921 | +0.39(+1.01%) |
Apr 25, 2006 | 36.90 | 38.71 | 36.00 | 38.71 | 666,113 | +1.79(+4.86%) |
Apr 24, 2006 | 36.86 | 37.39 | 36.27 | 36.91 | 483,156 | +0.16(+0.45%) |
Apr 21, 2006 | 37.58 | 38.05 | 35.68 | 36.75 | 483,858 | -0.41(-1.11%) |
Apr 20, 2006 | 38.49 | 38.66 | 34.33 | 37.16 | 940,758 | -1.22(-3.17%) |
Apr 19, 2006 | 36.31 | 38.74 | 35.65 | 38.38 | 735,195 | +2.85(+8.02%) |
Apr 18, 2006 | 34.23 | 36.40 | 34.19 | 35.53 | 791,220 | +1.45(+4.24%) |
Apr 17, 2006 | 32.33 | 34.16 | 32.33 | 34.09 | 580,883 | +1.75(+5.42%) |
Apr 13, 2006 | 33.02 | 33.54 | 31.62 | 32.33 | 646,174 | -0.69(-2.09%) |
Apr 12, 2006 | 30.02 | 33.25 | 30.02 | 33.02 | 1,098,019 | +2.80(+9.26%) |
Apr 11, 2006 | 32.73 | 33.47 | 29.66 | 30.23 | 2,463,664 | -3.87(-11.34%) |
Apr 10, 2006 | 39.38 | 41.10 | 33.47 | 34.09 | 2,149,282 | -4.91(-12.60%) |
Apr 07, 2006 | 37.00 | 39.03 | 37.00 | 39.01 | 533,845 | +2.02(+5.45%) |
Apr 06, 2006 | 36.29 | 37.52 | 35.97 | 36.99 | 414,916 | +1.20(+3.34%) |
Apr 05, 2006 | 36.14 | 36.69 | 35.12 | 35.79 | 516,153 | -0.35(-0.97%) |
Apr 04, 2006 | 35.23 | 36.59 | 34.83 | 36.14 | 476,136 | +0.36(+1.00%) |