Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.16 | 36.16 | 35.41 | 35.41 | 56,028,240 | -0.59(-1.64%) |
Jun 29, 2006 | 35.33 | 36.10 | 35.28 | 36.00 | 45,585,192 | +0.72(+2.05%) |
Jun 28, 2006 | 34.51 | 35.33 | 34.51 | 35.28 | 40,029,704 | +0.85(+2.46%) |
Jun 27, 2006 | 34.04 | 34.58 | 34.04 | 34.43 | 46,719,712 | +0.48(+1.41%) |
Jun 26, 2006 | 33.53 | 34.06 | 33.42 | 33.95 | 24,326,576 | +0.42(+1.24%) |
Jun 23, 2006 | 33.56 | 33.97 | 33.48 | 33.53 | 27,183,154 | +0.07(+0.22%) |
Jun 22, 2006 | 33.31 | 33.63 | 33.27 | 33.46 | 28,901,918 | -0.05(-0.15%) |
Jun 21, 2006 | 33.10 | 33.98 | 33.04 | 33.51 | 39,066,536 | +0.39(+1.17%) |
Jun 20, 2006 | 33.28 | 33.67 | 33.05 | 33.12 | 34,407,508 | +0.00(+0.00%) |
Jun 19, 2006 | 33.92 | 33.94 | 33.02 | 33.12 | 34,957,788 | -0.81(-2.40%) |
Jun 16, 2006 | 34.02 | 34.34 | 33.57 | 33.94 | 48,110,492 | -0.18(-0.54%) |
Jun 15, 2006 | 33.51 | 34.37 | 33.45 | 34.12 | 43,174,416 | +0.76(+2.28%) |
Jun 14, 2006 | 32.70 | 33.47 | 32.69 | 33.36 | 43,087,092 | +0.66(+2.03%) |
Jun 13, 2006 | 33.33 | 33.65 | 32.70 | 32.70 | 47,668,672 | -0.92(-2.73%) |
Jun 12, 2006 | 34.08 | 34.25 | 33.55 | 33.61 | 32,774,508 | -0.32(-0.95%) |
Jun 09, 2006 | 34.57 | 34.57 | 33.76 | 33.94 | 36,560,988 | -0.44(-1.29%) |
Jun 08, 2006 | 33.69 | 34.46 | 33.37 | 34.38 | 57,882,152 | +0.43(+1.28%) |
Jun 07, 2006 | 34.80 | 34.84 | 33.94 | 33.95 | 48,521,124 | -0.91(-2.62%) |
Jun 06, 2006 | 34.63 | 35.39 | 34.57 | 34.86 | 41,469,688 | +0.20(+0.58%) |
Jun 05, 2006 | 35.84 | 35.90 | 34.63 | 34.66 | 35,525,916 | -0.92(-2.60%) |
Jun 02, 2006 | 35.50 | 35.70 | 34.92 | 35.58 | 30,068,840 | +0.31(+0.88%) |
Jun 01, 2006 | 34.86 | 35.29 | 34.64 | 35.27 | 30,974,310 | +0.12(+0.33%) |
May 31, 2006 | 34.75 | 35.24 | 34.49 | 35.15 | 44,832,020 | +0.41(+1.18%) |
May 30, 2006 | 35.61 | 35.67 | 34.69 | 34.74 | 30,955,598 | -0.80(-2.24%) |
May 26, 2006 | 35.51 | 35.62 | 35.13 | 35.54 | 23,052,576 | +0.03(+0.10%) |
May 25, 2006 | 35.08 | 35.74 | 34.93 | 35.51 | 34,008,656 | +0.82(+2.36%) |
May 24, 2006 | 34.63 | 35.15 | 34.14 | 34.69 | 42,561,240 | -0.17(-0.48%) |
May 23, 2006 | 35.38 | 35.62 | 34.74 | 34.85 | 34,386,544 | -0.23(-0.64%) |
May 22, 2006 | 34.60 | 35.44 | 34.38 | 35.08 | 39,522,216 | +0.19(+0.55%) |
May 19, 2006 | 34.57 | 35.23 | 34.34 | 34.89 | 46,232,848 | +0.32(+0.94%) |
May 18, 2006 | 34.77 | 35.21 | 34.55 | 34.57 | 33,106,998 | -0.17(-0.48%) |
May 17, 2006 | 35.47 | 35.63 | 34.59 | 34.73 | 46,636,028 | -1.03(-2.87%) |
May 16, 2006 | 35.85 | 36.19 | 35.52 | 35.76 | 27,430,920 | -0.02(-0.06%) |
May 15, 2006 | 35.50 | 36.06 | 35.41 | 35.78 | 33,809,232 | -0.14(-0.39%) |
May 12, 2006 | 36.63 | 36.65 | 35.82 | 35.92 | 33,263,974 | -0.70(-1.92%) |
May 11, 2006 | 37.00 | 37.09 | 36.51 | 36.63 | 31,230,392 | -0.24(-0.66%) |
May 10, 2006 | 36.65 | 36.91 | 36.36 | 36.87 | 26,575,696 | -0.03(-0.09%) |
May 09, 2006 | 36.71 | 37.04 | 36.61 | 36.90 | 24,309,768 | +0.13(+0.36%) |
May 08, 2006 | 36.71 | 36.99 | 36.46 | 36.77 | 28,726,576 | -0.17(-0.45%) |
May 05, 2006 | 36.88 | 36.97 | 36.48 | 36.94 | 24,529,638 | +0.40(+1.09%) |
May 04, 2006 | 36.81 | 37.17 | 36.30 | 36.54 | 40,173,856 | -0.27(-0.72%) |
May 03, 2006 | 37.28 | 37.38 | 36.48 | 36.81 | 39,722,856 | -0.52(-1.39%) |
May 02, 2006 | 36.83 | 37.38 | 36.83 | 37.32 | 32,856,982 | +0.72(+1.97%) |
May 01, 2006 | 36.59 | 37.13 | 36.55 | 36.60 | 34,258,848 | +0.20(+0.54%) |
Apr 28, 2006 | 36.11 | 36.65 | 36.08 | 36.41 | 35,783,212 | +0.38(+1.06%) |
Apr 27, 2006 | 35.50 | 36.59 | 35.21 | 36.03 | 47,326,480 | -0.39(-1.08%) |
Apr 26, 2006 | 36.93 | 37.40 | 36.37 | 36.42 | 40,222,544 | -0.49(-1.33%) |
Apr 25, 2006 | 37.43 | 37.50 | 36.44 | 36.91 | 37,737,784 | -0.27(-0.71%) |
Apr 24, 2006 | 37.37 | 37.44 | 37.08 | 37.17 | 28,351,116 | -0.34(-0.91%) |
Apr 21, 2006 | 37.05 | 37.52 | 37.00 | 37.52 | 37,706,252 | +0.62(+1.69%) |
Apr 20, 2006 | 36.94 | 37.39 | 36.55 | 36.89 | 40,118,760 | -0.22(-0.59%) |
Apr 19, 2006 | 36.42 | 37.22 | 36.32 | 37.11 | 36,250,328 | +0.44(+1.20%) |
Apr 18, 2006 | 36.07 | 36.82 | 36.04 | 36.67 | 38,668,724 | +0.86(+2.40%) |
Apr 17, 2006 | 35.67 | 35.89 | 35.56 | 35.81 | 20,043,352 | +0.28(+0.80%) |
Apr 13, 2006 | 35.47 | 35.66 | 35.21 | 35.53 | 20,031,052 | +0.06(+0.16%) |
Apr 12, 2006 | 35.81 | 35.93 | 35.32 | 35.47 | 24,461,026 | -0.31(-0.87%) |
Apr 11, 2006 | 35.90 | 36.21 | 35.67 | 35.78 | 25,515,502 | +0.03(+0.10%) |
Apr 10, 2006 | 35.66 | 35.84 | 35.50 | 35.75 | 22,448,930 | +0.35(+0.99%) |
Apr 07, 2006 | 35.65 | 36.12 | 35.34 | 35.40 | 27,960,410 | -0.44(-1.22%) |
Apr 06, 2006 | 35.55 | 36.19 | 35.55 | 35.84 | 26,698,192 | -0.04(-0.11%) |
Apr 05, 2006 | 35.57 | 35.89 | 35.52 | 35.88 | 27,356,070 | +0.24(+0.66%) |
Apr 04, 2006 | 35.22 | 35.79 | 34.88 | 35.64 | 25,775,916 | +0.42(+1.18%) |