Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.94 | 39.21 | 38.54 | 38.67 | 9,122,989 | +0.54(+1.42%) |
Jun 29, 2006 | 36.28 | 38.36 | 36.25 | 38.13 | 12,577,779 | +2.16(+6.01%) |
Jun 28, 2006 | 36.25 | 36.44 | 35.51 | 35.97 | 6,169,131 | -0.06(-0.16%) |
Jun 27, 2006 | 36.91 | 37.37 | 35.93 | 36.03 | 7,898,168 | -0.75(-2.05%) |
Jun 26, 2006 | 36.79 | 36.86 | 36.39 | 36.78 | 4,808,949 | +0.34(+0.92%) |
Jun 23, 2006 | 35.94 | 36.68 | 35.82 | 36.44 | 6,317,358 | +0.27(+0.75%) |
Jun 22, 2006 | 36.79 | 36.79 | 36.17 | 36.17 | 8,050,090 | -0.74(-2.00%) |
Jun 21, 2006 | 36.11 | 37.22 | 36.11 | 36.91 | 9,154,332 | +0.75(+2.06%) |
Jun 20, 2006 | 35.98 | 36.68 | 35.85 | 36.17 | 7,896,937 | +0.25(+0.69%) |
Jun 19, 2006 | 36.31 | 36.71 | 35.66 | 35.92 | 10,036,574 | -0.66(-1.80%) |
Jun 16, 2006 | 36.72 | 36.86 | 36.32 | 36.58 | 9,373,181 | -0.33(-0.89%) |
Jun 15, 2006 | 36.28 | 37.09 | 36.21 | 36.90 | 10,892,402 | +1.40(+3.95%) |
Jun 14, 2006 | 35.04 | 36.35 | 34.93 | 35.50 | 14,347,192 | +0.64(+1.82%) |
Jun 13, 2006 | 34.81 | 35.63 | 34.59 | 34.87 | 17,094,108 | -0.58(-1.65%) |
Jun 12, 2006 | 36.16 | 36.71 | 35.40 | 35.45 | 8,540,210 | -0.58(-1.60%) |
Jun 09, 2006 | 36.75 | 37.12 | 35.87 | 36.03 | 9,620,089 | -0.34(-0.92%) |
Jun 08, 2006 | 36.39 | 36.52 | 35.02 | 36.36 | 15,065,880 | -0.42(-1.13%) |
Jun 07, 2006 | 36.98 | 37.93 | 36.76 | 36.78 | 12,243,414 | -0.76(-2.02%) |
Jun 06, 2006 | 37.96 | 38.12 | 37.28 | 37.54 | 11,448,081 | -0.88(-2.28%) |
Jun 05, 2006 | 39.56 | 40.04 | 38.30 | 38.42 | 10,599,507 | -0.53(-1.35%) |
Jun 02, 2006 | 38.35 | 39.12 | 37.99 | 38.94 | 10,324,268 | +1.19(+3.15%) |
Jun 01, 2006 | 37.27 | 38.01 | 36.63 | 37.75 | 12,603,921 | -0.35(-0.92%) |
May 31, 2006 | 38.20 | 38.64 | 37.67 | 38.10 | 9,230,977 | +0.55(+1.46%) |
May 30, 2006 | 38.65 | 39.00 | 37.52 | 37.55 | 9,103,965 | -0.66(-1.72%) |
May 26, 2006 | 38.18 | 38.48 | 37.77 | 38.21 | 8,402,112 | +0.16(+0.42%) |
May 25, 2006 | 37.01 | 38.05 | 36.41 | 38.05 | 10,496,857 | +1.86(+5.15%) |
May 24, 2006 | 36.77 | 37.14 | 35.36 | 36.19 | 15,728,999 | -1.20(-3.20%) |
May 23, 2006 | 37.62 | 38.68 | 37.23 | 37.39 | 14,001,878 | +0.24(+0.65%) |
May 22, 2006 | 36.40 | 37.26 | 35.69 | 37.15 | 15,673,978 | -0.17(-0.45%) |
May 19, 2006 | 37.23 | 37.42 | 36.05 | 37.31 | 15,268,032 | +0.07(+0.20%) |
May 18, 2006 | 38.18 | 38.53 | 37.15 | 37.24 | 9,877,262 | -0.76(-2.00%) |
May 17, 2006 | 39.31 | 39.82 | 37.79 | 38.00 | 15,460,877 | -1.07(-2.75%) |
May 16, 2006 | 40.07 | 40.25 | 38.51 | 39.07 | 12,293,644 | -0.61(-1.53%) |
May 15, 2006 | 39.55 | 40.28 | 39.09 | 39.68 | 15,204,115 | -1.46(-3.55%) |
May 12, 2006 | 42.52 | 42.92 | 40.82 | 41.14 | 14,141,345 | -1.33(-3.13%) |
May 11, 2006 | 43.25 | 43.62 | 42.38 | 42.47 | 15,916,917 | -0.12(-0.29%) |
May 10, 2006 | 42.19 | 42.93 | 42.00 | 42.60 | 12,658,120 | +0.27(+0.64%) |
May 09, 2006 | 41.84 | 42.54 | 41.24 | 42.33 | 10,629,755 | +1.61(+3.95%) |
May 08, 2006 | 40.99 | 41.09 | 40.02 | 40.72 | 6,774,082 | -0.51(-1.24%) |
May 05, 2006 | 41.39 | 41.61 | 40.59 | 41.23 | 9,462,555 | -0.15(-0.37%) |
May 04, 2006 | 41.16 | 41.61 | 40.64 | 41.38 | 9,865,491 | +0.41(+1.00%) |
May 03, 2006 | 42.40 | 42.56 | 40.19 | 40.97 | 16,349,826 | -1.17(-2.77%) |
May 02, 2006 | 42.38 | 42.98 | 40.78 | 42.14 | 13,262,387 | -0.20(-0.47%) |
May 01, 2006 | 43.27 | 43.35 | 42.27 | 42.34 | 8,218,300 | -0.30(-0.70%) |
Apr 28, 2006 | 41.83 | 43.06 | 41.83 | 42.64 | 11,407,705 | +1.20(+2.89%) |
Apr 27, 2006 | 41.79 | 42.73 | 41.32 | 41.44 | 11,911,101 | -1.02(-2.39%) |
Apr 26, 2006 | 41.76 | 42.65 | 41.68 | 42.46 | 7,892,420 | +0.88(+2.13%) |
Apr 25, 2006 | 41.98 | 42.52 | 41.40 | 41.57 | 7,584,333 | +0.17(+0.41%) |
Apr 24, 2006 | 42.05 | 42.05 | 41.14 | 41.41 | 8,170,123 | -0.64(-1.53%) |
Apr 21, 2006 | 41.38 | 42.17 | 40.74 | 42.05 | 12,690,147 | +1.56(+3.84%) |
Apr 20, 2006 | 42.49 | 42.49 | 40.34 | 40.49 | 16,816,816 | -2.20(-5.15%) |
Apr 19, 2006 | 41.66 | 42.90 | 41.15 | 42.69 | 12,617,060 | +1.11(+2.67%) |
Apr 18, 2006 | 41.03 | 41.90 | 40.77 | 41.58 | 12,511,536 | +0.61(+1.50%) |
Apr 17, 2006 | 39.80 | 40.97 | 39.56 | 40.97 | 13,965,882 | +2.34(+6.05%) |
Apr 13, 2006 | 38.69 | 38.98 | 37.91 | 38.63 | 7,649,618 | -0.06(-0.15%) |
Apr 12, 2006 | 37.85 | 38.89 | 37.85 | 38.69 | 8,522,692 | +1.09(+2.90%) |
Apr 11, 2006 | 38.86 | 39.31 | 37.55 | 37.60 | 10,304,560 | -1.05(-2.72%) |
Apr 10, 2006 | 39.56 | 39.71 | 38.55 | 38.65 | 9,857,416 | +0.12(+0.30%) |
Apr 07, 2006 | 39.07 | 39.24 | 38.27 | 38.53 | 10,502,195 | -0.96(-2.42%) |
Apr 06, 2006 | 39.41 | 39.81 | 38.78 | 39.49 | 11,345,294 | +0.60(+1.54%) |
Apr 05, 2006 | 38.20 | 39.12 | 37.80 | 38.89 | 9,335,406 | +1.08(+2.86%) |
Apr 04, 2006 | 37.72 | 37.88 | 37.00 | 37.81 | 7,287,058 | +0.45(+1.21%) |