Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.33 | 38.75 | 38.05 | 38.48 | 3,828,312 | +0.47(+1.24%) |
Jun 29, 2006 | 36.88 | 38.07 | 36.50 | 38.01 | 2,842,573 | +1.15(+3.12%) |
Jun 28, 2006 | 35.92 | 37.24 | 35.71 | 36.86 | 3,840,205 | +0.95(+2.64%) |
Jun 27, 2006 | 36.76 | 37.05 | 35.92 | 35.92 | 2,938,547 | -0.93(-2.51%) |
Jun 26, 2006 | 36.86 | 37.04 | 36.31 | 36.84 | 2,064,409 | +0.04(+0.12%) |
Jun 23, 2006 | 36.78 | 37.38 | 36.53 | 36.80 | 1,893,758 | +0.02(+0.06%) |
Jun 22, 2006 | 37.05 | 37.20 | 36.16 | 36.78 | 2,477,208 | -0.17(-0.45%) |
Jun 21, 2006 | 35.83 | 36.99 | 35.82 | 36.94 | 2,289,409 | +1.11(+3.11%) |
Jun 20, 2006 | 35.84 | 36.50 | 35.76 | 35.83 | 3,023,873 | +0.00(+0.00%) |
Jun 19, 2006 | 36.71 | 36.81 | 35.73 | 35.83 | 2,686,719 | -0.63(-1.73%) |
Jun 16, 2006 | 36.44 | 36.76 | 36.08 | 36.46 | 3,403,205 | -0.29(-0.79%) |
Jun 15, 2006 | 36.32 | 36.84 | 35.85 | 36.75 | 4,035,472 | +0.77(+2.15%) |
Jun 14, 2006 | 34.39 | 36.02 | 34.35 | 35.97 | 2,958,737 | +0.93(+2.66%) |
Jun 13, 2006 | 34.80 | 35.90 | 34.36 | 35.04 | 3,798,579 | +0.13(+0.37%) |
Jun 12, 2006 | 35.70 | 35.90 | 34.84 | 34.91 | 3,418,140 | -0.19(-0.54%) |
Jun 09, 2006 | 36.13 | 36.51 | 34.91 | 35.10 | 4,123,978 | -0.88(-2.45%) |
Jun 08, 2006 | 35.72 | 36.00 | 33.39 | 35.98 | 8,993,484 | +0.25(+0.71%) |
Jun 07, 2006 | 37.58 | 37.76 | 35.63 | 35.73 | 3,534,720 | -1.48(-3.98%) |
Jun 06, 2006 | 37.41 | 37.44 | 36.16 | 37.21 | 3,660,288 | -0.10(-0.27%) |
Jun 05, 2006 | 39.44 | 39.44 | 37.24 | 37.31 | 3,624,471 | -1.45(-3.73%) |
Jun 02, 2006 | 38.54 | 39.04 | 38.33 | 38.76 | 2,667,773 | +0.54(+1.42%) |
Jun 01, 2006 | 37.89 | 38.52 | 37.69 | 38.22 | 2,597,798 | +0.07(+0.17%) |
May 31, 2006 | 37.71 | 38.30 | 37.60 | 38.15 | 2,840,637 | +0.76(+2.03%) |
May 30, 2006 | 38.27 | 38.47 | 37.28 | 37.39 | 2,082,940 | -0.89(-2.32%) |
May 26, 2006 | 38.09 | 38.34 | 37.89 | 38.28 | 1,396,186 | +0.56(+1.48%) |
May 25, 2006 | 37.37 | 37.85 | 37.18 | 37.72 | 2,209,061 | +0.57(+1.54%) |
May 24, 2006 | 37.57 | 38.25 | 36.52 | 37.15 | 4,312,469 | -0.63(-1.67%) |
May 23, 2006 | 37.02 | 38.61 | 37.02 | 37.78 | 5,641,861 | +0.77(+2.09%) |
May 22, 2006 | 36.53 | 37.32 | 36.12 | 37.01 | 4,124,393 | +0.48(+1.31%) |
May 19, 2006 | 36.28 | 37.02 | 35.61 | 36.53 | 3,919,446 | +0.59(+1.65%) |
May 18, 2006 | 37.38 | 37.88 | 35.80 | 35.94 | 5,119,951 | -1.40(-3.74%) |
May 17, 2006 | 38.70 | 39.05 | 36.99 | 37.33 | 3,344,984 | -1.61(-4.14%) |
May 16, 2006 | 39.09 | 39.56 | 38.41 | 38.95 | 2,197,998 | +0.07(+0.19%) |
May 15, 2006 | 39.00 | 39.34 | 37.96 | 38.87 | 4,018,462 | -0.44(-1.12%) |
May 12, 2006 | 40.51 | 40.51 | 39.06 | 39.32 | 2,460,751 | -1.19(-2.93%) |
May 11, 2006 | 41.22 | 41.36 | 40.29 | 40.50 | 2,440,146 | -0.97(-2.34%) |
May 10, 2006 | 40.93 | 41.73 | 40.86 | 41.47 | 2,372,522 | +0.51(+1.25%) |
May 09, 2006 | 40.64 | 41.15 | 40.34 | 40.96 | 2,154,022 | +0.42(+1.03%) |
May 08, 2006 | 40.64 | 41.04 | 40.38 | 40.54 | 2,056,665 | -0.10(-0.25%) |
May 05, 2006 | 41.18 | 41.29 | 40.56 | 40.64 | 2,773,981 | +0.00(+0.00%) |
May 04, 2006 | 40.71 | 41.04 | 40.54 | 40.64 | 2,560,874 | +0.22(+0.54%) |
May 03, 2006 | 40.10 | 40.54 | 39.80 | 40.42 | 2,219,157 | +0.30(+0.74%) |
May 02, 2006 | 40.19 | 40.31 | 39.25 | 40.13 | 2,520,355 | +0.39(+0.98%) |
May 01, 2006 | 39.34 | 39.96 | 39.24 | 39.73 | 3,183,322 | +0.69(+1.76%) |
Apr 28, 2006 | 39.53 | 40.08 | 38.97 | 39.05 | 2,749,780 | -0.30(-0.75%) |
Apr 27, 2006 | 38.64 | 39.93 | 38.64 | 39.34 | 3,293,817 | -0.70(-1.75%) |
Apr 26, 2006 | 40.10 | 40.62 | 39.73 | 40.05 | 3,932,445 | +0.82(+2.08%) |
Apr 25, 2006 | 40.49 | 40.49 | 38.90 | 39.23 | 6,094,903 | -1.75(-4.27%) |
Apr 24, 2006 | 40.51 | 41.29 | 40.35 | 40.98 | 2,947,536 | +0.35(+0.87%) |
Apr 21, 2006 | 40.63 | 41.22 | 40.24 | 40.62 | 2,615,914 | +0.41(+1.01%) |
Apr 20, 2006 | 40.65 | 40.96 | 39.84 | 40.22 | 2,361,735 | -0.18(-0.45%) |
Apr 19, 2006 | 41.29 | 41.56 | 40.31 | 40.40 | 3,273,488 | -0.35(-0.85%) |
Apr 18, 2006 | 39.08 | 40.86 | 39.05 | 40.75 | 4,413,975 | +1.81(+4.64%) |
Apr 17, 2006 | 38.69 | 39.38 | 38.65 | 38.94 | 2,071,462 | +0.01(+0.02%) |
Apr 13, 2006 | 39.49 | 39.87 | 38.64 | 38.93 | 2,832,063 | -0.56(-1.41%) |
Apr 12, 2006 | 39.19 | 39.61 | 38.65 | 39.49 | 2,698,750 | +0.43(+1.09%) |
Apr 11, 2006 | 38.91 | 39.26 | 38.43 | 39.06 | 4,692,769 | -0.08(-0.20%) |
Apr 10, 2006 | 39.30 | 39.46 | 38.64 | 39.14 | 2,564,055 | -0.20(-0.50%) |
Apr 07, 2006 | 40.49 | 40.70 | 39.19 | 39.34 | 3,802,866 | -1.40(-3.44%) |
Apr 06, 2006 | 40.49 | 40.93 | 40.44 | 40.74 | 2,129,544 | +0.14(+0.36%) |
Apr 05, 2006 | 40.11 | 40.66 | 40.02 | 40.60 | 2,755,311 | +0.30(+0.74%) |
Apr 04, 2006 | 40.07 | 40.70 | 39.85 | 40.30 | 2,596,968 | +0.41(+1.03%) |