Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.18 | 38.40 | 37.66 | 38.20 | 12,165,528 | +0.22(+0.59%) |
Jun 29, 2006 | 37.24 | 38.07 | 37.06 | 37.98 | 19,136,362 | +1.55(+4.26%) |
Jun 28, 2006 | 35.97 | 36.61 | 35.95 | 36.43 | 13,600,372 | +0.53(+1.47%) |
Jun 27, 2006 | 36.18 | 36.65 | 35.88 | 35.90 | 14,891,906 | +0.01(+0.02%) |
Jun 26, 2006 | 35.66 | 36.02 | 35.15 | 35.89 | 11,036,459 | +0.22(+0.61%) |
Jun 23, 2006 | 35.32 | 35.88 | 35.09 | 35.67 | 15,805,748 | +0.83(+2.39%) |
Jun 22, 2006 | 34.46 | 34.89 | 33.96 | 34.84 | 15,975,701 | +0.73(+2.14%) |
Jun 21, 2006 | 33.30 | 34.64 | 33.23 | 34.11 | 16,738,397 | +1.04(+3.14%) |
Jun 20, 2006 | 33.50 | 33.81 | 32.88 | 33.07 | 13,898,659 | +0.14(+0.42%) |
Jun 19, 2006 | 34.23 | 34.33 | 32.81 | 32.93 | 18,924,270 | -1.52(-4.42%) |
Jun 16, 2006 | 34.47 | 34.54 | 33.80 | 34.46 | 15,938,088 | -0.12(-0.35%) |
Jun 15, 2006 | 33.69 | 34.66 | 33.45 | 34.58 | 23,400,148 | +1.61(+4.90%) |
Jun 14, 2006 | 32.10 | 33.02 | 32.08 | 32.96 | 16,984,096 | +0.95(+2.96%) |
Jun 13, 2006 | 32.24 | 33.10 | 31.69 | 32.02 | 19,555,150 | -0.99(-3.01%) |
Jun 12, 2006 | 34.07 | 34.46 | 32.80 | 33.01 | 13,513,132 | -1.00(-2.95%) |
Jun 09, 2006 | 33.88 | 34.33 | 33.46 | 34.01 | 16,772,004 | +0.35(+1.04%) |
Jun 08, 2006 | 33.11 | 33.77 | 32.07 | 33.66 | 27,902,494 | -0.02(-0.07%) |
Jun 07, 2006 | 34.74 | 34.95 | 33.69 | 33.69 | 17,245,990 | -1.26(-3.60%) |
Jun 06, 2006 | 34.72 | 35.30 | 34.52 | 34.94 | 15,221,189 | +0.11(+0.33%) |
Jun 05, 2006 | 36.57 | 36.63 | 34.74 | 34.83 | 18,323,690 | -1.38(-3.81%) |
Jun 02, 2006 | 36.15 | 36.34 | 35.66 | 36.21 | 16,389,263 | +0.89(+2.52%) |
Jun 01, 2006 | 34.66 | 35.63 | 34.45 | 35.32 | 14,743,197 | +0.09(+0.24%) |
May 31, 2006 | 34.46 | 35.29 | 34.38 | 35.23 | 13,287,457 | +0.52(+1.51%) |
May 30, 2006 | 35.61 | 35.78 | 34.63 | 34.71 | 16,118,488 | -0.57(-1.63%) |
May 26, 2006 | 34.82 | 35.38 | 34.64 | 35.28 | 11,580,097 | +0.61(+1.76%) |
May 25, 2006 | 34.60 | 34.77 | 33.45 | 34.67 | 18,383,940 | +1.30(+3.91%) |
May 24, 2006 | 33.26 | 34.53 | 32.76 | 33.37 | 22,641,456 | -0.33(-0.99%) |
May 23, 2006 | 33.59 | 34.68 | 33.51 | 33.70 | 20,247,496 | +0.93(+2.84%) |
May 22, 2006 | 32.79 | 33.26 | 31.91 | 32.77 | 27,461,070 | -1.05(-3.11%) |
May 19, 2006 | 33.65 | 34.26 | 32.73 | 33.83 | 22,362,672 | -0.09(-0.27%) |
May 18, 2006 | 34.27 | 34.74 | 33.89 | 33.92 | 12,720,311 | -0.43(-1.24%) |
May 17, 2006 | 35.25 | 35.31 | 33.99 | 34.34 | 20,392,896 | -0.96(-2.73%) |
May 16, 2006 | 34.97 | 35.74 | 34.49 | 35.31 | 16,202,594 | +0.53(+1.52%) |
May 15, 2006 | 35.03 | 35.52 | 34.03 | 34.78 | 21,651,868 | -1.11(-3.10%) |
May 12, 2006 | 37.08 | 37.08 | 35.79 | 35.89 | 15,685,249 | -1.23(-3.33%) |
May 11, 2006 | 37.84 | 38.18 | 36.98 | 37.13 | 14,360,282 | -0.33(-0.89%) |
May 10, 2006 | 37.24 | 37.51 | 36.46 | 37.46 | 18,035,328 | +0.18(+0.48%) |
May 09, 2006 | 37.17 | 37.60 | 36.90 | 37.28 | 10,551,502 | +0.39(+1.06%) |
May 08, 2006 | 36.75 | 37.14 | 36.54 | 36.89 | 13,301,910 | -0.44(-1.17%) |
May 05, 2006 | 37.69 | 37.81 | 36.94 | 37.33 | 13,833,534 | +0.02(+0.05%) |
May 04, 2006 | 37.16 | 37.98 | 36.28 | 37.31 | 22,040,704 | -0.25(-0.67%) |
May 03, 2006 | 38.71 | 38.71 | 37.21 | 37.56 | 20,942,978 | -0.99(-2.58%) |
May 02, 2006 | 38.33 | 38.64 | 37.74 | 38.56 | 14,724,391 | +0.68(+1.80%) |
May 01, 2006 | 37.55 | 38.35 | 37.37 | 37.87 | 14,562,275 | +0.69(+1.87%) |
Apr 28, 2006 | 37.18 | 37.62 | 37.00 | 37.18 | 17,038,948 | +0.20(+0.53%) |
Apr 27, 2006 | 35.70 | 37.05 | 34.78 | 36.98 | 28,954,596 | +0.75(+2.06%) |
Apr 26, 2006 | 38.37 | 38.86 | 35.95 | 36.24 | 40,477,580 | -1.84(-4.83%) |
Apr 25, 2006 | 40.34 | 40.63 | 37.58 | 38.07 | 42,402,428 | -1.61(-4.05%) |
Apr 24, 2006 | 39.54 | 39.89 | 38.98 | 39.68 | 19,396,342 | +0.03(+0.09%) |
Apr 21, 2006 | 39.04 | 40.04 | 38.57 | 39.65 | 19,431,168 | +0.84(+2.18%) |
Apr 20, 2006 | 39.70 | 39.71 | 38.05 | 38.80 | 22,495,360 | -0.82(-2.06%) |
Apr 19, 2006 | 38.80 | 39.75 | 38.60 | 39.62 | 18,844,518 | +0.88(+2.28%) |
Apr 18, 2006 | 37.70 | 38.93 | 38.06 | 38.74 | 18,120,130 | +1.03(+2.74%) |
Apr 17, 2006 | 37.30 | 37.73 | 37.29 | 37.70 | 14,101,523 | +0.78(+2.10%) |
Apr 13, 2006 | 36.63 | 36.99 | 35.90 | 36.93 | 13,859,480 | +0.30(+0.82%) |
Apr 12, 2006 | 35.96 | 36.66 | 35.78 | 36.63 | 16,924,022 | +0.94(+2.62%) |
Apr 11, 2006 | 36.18 | 36.68 | 35.44 | 35.69 | 17,745,226 | -0.25(-0.70%) |
Apr 10, 2006 | 36.00 | 36.36 | 35.88 | 35.94 | 14,729,615 | +0.68(+1.94%) |
Apr 07, 2006 | 35.85 | 35.95 | 35.19 | 35.26 | 14,092,119 | -0.80(-2.23%) |
Apr 06, 2006 | 36.08 | 36.40 | 35.39 | 36.06 | 17,578,408 | +0.17(+0.48%) |
Apr 05, 2006 | 34.45 | 35.95 | 34.31 | 35.89 | 21,851,596 | +1.53(+4.45%) |
Apr 04, 2006 | 34.04 | 34.43 | 33.61 | 34.36 | 13,484,574 | +0.50(+1.48%) |