Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.76 | 34.86 | 34.11 | 34.46 | 1,815,153 | -0.01(-0.03%) |
Jun 29, 2006 | 33.07 | 34.55 | 32.70 | 34.47 | 2,676,500 | +1.61(+4.90%) |
Jun 28, 2006 | 32.78 | 33.00 | 32.45 | 32.86 | 1,634,252 | -0.02(-0.06%) |
Jun 27, 2006 | 34.33 | 34.44 | 32.39 | 32.88 | 3,425,078 | -1.38(-4.03%) |
Jun 26, 2006 | 34.67 | 34.92 | 34.22 | 34.26 | 2,185,000 | -0.47(-1.35%) |
Jun 23, 2006 | 34.84 | 35.37 | 34.43 | 34.73 | 1,874,983 | -0.20(-0.57%) |
Jun 22, 2006 | 35.70 | 35.80 | 34.38 | 34.93 | 2,092,888 | -0.89(-2.48%) |
Jun 21, 2006 | 35.36 | 36.13 | 35.18 | 35.82 | 2,241,577 | +0.22(+0.62%) |
Jun 20, 2006 | 36.09 | 36.24 | 35.51 | 35.60 | 1,100,103 | -0.53(-1.47%) |
Jun 19, 2006 | 36.75 | 36.87 | 35.93 | 36.13 | 1,458,471 | -0.69(-1.87%) |
Jun 16, 2006 | 36.70 | 37.04 | 36.49 | 36.82 | 2,246,825 | +0.13(+0.35%) |
Jun 15, 2006 | 35.43 | 36.93 | 35.27 | 36.69 | 2,308,647 | +1.42(+4.03%) |
Jun 14, 2006 | 34.95 | 35.36 | 34.50 | 35.27 | 1,943,781 | +0.26(+0.74%) |
Jun 13, 2006 | 34.59 | 35.26 | 34.57 | 35.01 | 2,569,111 | +0.27(+0.78%) |
Jun 12, 2006 | 34.60 | 35.34 | 34.37 | 34.74 | 2,648,082 | +0.29(+0.84%) |
Jun 09, 2006 | 34.51 | 35.17 | 34.19 | 34.45 | 1,660,986 | +0.05(+0.15%) |
Jun 08, 2006 | 34.89 | 34.91 | 33.64 | 34.40 | 3,469,758 | -0.78(-2.22%) |
Jun 07, 2006 | 35.33 | 35.92 | 35.01 | 35.18 | 1,630,759 | -0.10(-0.28%) |
Jun 06, 2006 | 35.06 | 35.75 | 34.87 | 35.28 | 2,981,666 | +0.15(+0.43%) |
Jun 05, 2006 | 36.07 | 36.31 | 34.93 | 35.13 | 2,056,420 | -1.40(-3.83%) |
Jun 02, 2006 | 37.50 | 37.74 | 35.89 | 36.53 | 1,839,228 | -1.03(-2.74%) |
Jun 01, 2006 | 36.58 | 37.56 | 36.48 | 37.56 | 1,903,482 | +1.17(+3.22%) |
May 31, 2006 | 36.70 | 36.95 | 36.27 | 36.39 | 2,424,100 | -0.10(-0.27%) |
May 30, 2006 | 36.84 | 37.11 | 36.01 | 36.49 | 2,303,181 | -0.65(-1.75%) |
May 26, 2006 | 37.12 | 37.15 | 36.40 | 37.14 | 1,800,386 | +0.66(+1.81%) |
May 25, 2006 | 36.63 | 36.77 | 35.92 | 36.48 | 1,452,515 | -0.12(-0.33%) |
May 24, 2006 | 35.96 | 36.90 | 35.81 | 36.60 | 2,981,592 | +0.68(+1.89%) |
May 23, 2006 | 36.91 | 37.16 | 35.80 | 35.92 | 2,882,722 | -0.85(-2.31%) |
May 22, 2006 | 37.14 | 37.30 | 35.98 | 36.77 | 2,950,889 | -0.72(-1.92%) |
May 19, 2006 | 36.70 | 37.57 | 35.41 | 37.49 | 10,464,402 | -0.52(-1.37%) |
May 18, 2006 | 38.59 | 38.89 | 37.94 | 38.01 | 4,414,468 | -0.25(-0.65%) |
May 17, 2006 | 39.00 | 39.24 | 38.22 | 38.26 | 4,729,609 | +0.07(+0.18%) |
May 16, 2006 | 38.38 | 38.65 | 37.74 | 38.19 | 3,715,756 | -0.50(-1.29%) |
May 15, 2006 | 39.45 | 39.48 | 38.20 | 38.69 | 3,101,065 | -0.61(-1.55%) |
May 12, 2006 | 38.11 | 39.93 | 37.90 | 39.30 | 6,630,767 | +1.20(+3.15%) |
May 11, 2006 | 38.85 | 39.00 | 37.97 | 38.10 | 3,935,627 | -0.91(-2.33%) |
May 10, 2006 | 39.49 | 39.66 | 38.50 | 39.01 | 3,311,424 | -0.43(-1.09%) |
May 09, 2006 | 40.08 | 40.17 | 39.36 | 39.44 | 2,991,481 | -0.46(-1.15%) |
May 08, 2006 | 39.89 | 40.18 | 39.76 | 39.90 | 2,411,438 | -0.02(-0.05%) |
May 05, 2006 | 39.79 | 40.37 | 39.59 | 39.92 | 1,862,990 | +0.14(+0.35%) |
May 04, 2006 | 40.04 | 40.52 | 39.60 | 39.78 | 2,634,578 | -0.04(-0.10%) |
May 03, 2006 | 40.27 | 40.50 | 39.55 | 39.82 | 4,911,006 | -0.67(-1.65%) |
May 02, 2006 | 41.62 | 41.80 | 40.14 | 40.49 | 3,887,775 | -0.98(-2.36%) |
May 01, 2006 | 42.00 | 42.21 | 41.24 | 41.47 | 2,522,191 | -0.57(-1.36%) |
Apr 28, 2006 | 42.02 | 42.49 | 41.43 | 42.04 | 2,063,300 | -0.01(-0.02%) |
Apr 27, 2006 | 42.13 | 42.77 | 41.91 | 42.05 | 2,640,399 | -0.19(-0.45%) |
Apr 26, 2006 | 42.91 | 43.09 | 41.89 | 42.24 | 2,480,545 | -0.71(-1.65%) |
Apr 25, 2006 | 42.90 | 43.89 | 42.68 | 42.95 | 4,493,368 | +0.55(+1.30%) |
Apr 24, 2006 | 42.49 | 42.62 | 41.70 | 42.40 | 2,909,474 | -0.45(-1.05%) |
Apr 21, 2006 | 42.95 | 43.52 | 42.38 | 42.85 | 2,702,299 | -0.08(-0.19%) |
Apr 20, 2006 | 43.31 | 43.45 | 42.59 | 42.93 | 2,865,715 | -0.38(-0.88%) |
Apr 19, 2006 | 43.44 | 43.81 | 42.80 | 43.31 | 3,634,369 | -0.31(-0.71%) |
Apr 18, 2006 | 41.95 | 43.82 | 41.95 | 43.62 | 4,241,232 | +1.96(+4.70%) |
Apr 17, 2006 | 41.90 | 42.70 | 41.50 | 41.66 | 3,927,460 | -0.35(-0.83%) |
Apr 13, 2006 | 42.23 | 42.61 | 41.25 | 42.01 | 2,327,505 | -0.37(-0.87%) |
Apr 12, 2006 | 42.76 | 42.93 | 41.95 | 42.38 | 3,637,316 | -0.38(-0.89%) |
Apr 11, 2006 | 42.60 | 42.88 | 42.06 | 42.76 | 3,426,721 | +0.08(+0.19%) |
Apr 10, 2006 | 42.60 | 43.00 | 42.21 | 42.68 | 3,783,712 | +0.08(+0.19%) |
Apr 07, 2006 | 41.18 | 43.10 | 41.00 | 42.60 | 7,155,976 | +1.29(+3.12%) |
Apr 06, 2006 | 39.03 | 41.56 | 39.03 | 41.31 | 6,646,813 | +1.99(+5.06%) |
Apr 05, 2006 | 37.99 | 39.53 | 37.59 | 39.32 | 3,944,036 | +1.45(+3.83%) |
Apr 04, 2006 | 37.64 | 37.94 | 37.26 | 37.87 | 3,536,204 | +0.62(+1.66%) |