Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.21 | 36.22 | 35.21 | 35.70 | 1,677,860 | +0.59(+1.68%) |
Jun 29, 2006 | 34.27 | 35.27 | 34.13 | 35.12 | 1,584,552 | +0.85(+2.47%) |
Jun 28, 2006 | 34.38 | 34.38 | 34.00 | 34.27 | 1,023,717 | -0.11(-0.31%) |
Jun 27, 2006 | 34.82 | 34.91 | 34.11 | 34.38 | 1,562,737 | -0.44(-1.27%) |
Jun 26, 2006 | 33.57 | 35.49 | 33.57 | 34.82 | 5,758,936 | -2.44(-6.56%) |
Jun 23, 2006 | 36.95 | 38.30 | 36.71 | 37.26 | 961,511 | +0.15(+0.40%) |
Jun 22, 2006 | 37.70 | 37.96 | 36.83 | 37.11 | 1,592,855 | -0.59(-1.56%) |
Jun 21, 2006 | 37.76 | 37.97 | 37.59 | 37.70 | 1,250,584 | -0.06(-0.15%) |
Jun 20, 2006 | 37.75 | 38.25 | 37.57 | 37.76 | 644,291 | -0.11(-0.28%) |
Jun 19, 2006 | 37.77 | 38.09 | 37.52 | 37.87 | 1,366,691 | -0.08(-0.21%) |
Jun 16, 2006 | 37.37 | 38.26 | 37.35 | 37.94 | 1,777,501 | +0.41(+1.10%) |
Jun 15, 2006 | 38.54 | 38.61 | 36.68 | 37.53 | 3,015,560 | -0.45(-1.20%) |
Jun 14, 2006 | 37.45 | 38.47 | 37.45 | 37.99 | 752,377 | +0.62(+1.65%) |
Jun 13, 2006 | 38.60 | 39.07 | 36.91 | 37.37 | 1,815,641 | -1.79(-4.57%) |
Jun 12, 2006 | 39.87 | 40.35 | 38.97 | 39.16 | 1,764,131 | -0.72(-1.80%) |
Jun 09, 2006 | 39.08 | 40.69 | 39.08 | 39.88 | 2,313,004 | +1.68(+4.39%) |
Jun 08, 2006 | 39.84 | 39.88 | 37.38 | 38.20 | 2,442,340 | -1.82(-4.55%) |
Jun 07, 2006 | 39.79 | 40.26 | 39.10 | 40.02 | 1,189,082 | +0.10(+0.25%) |
Jun 06, 2006 | 40.00 | 40.43 | 39.34 | 39.92 | 1,054,819 | +0.08(+0.20%) |
Jun 05, 2006 | 40.07 | 40.75 | 39.61 | 39.84 | 1,039,479 | -0.23(-0.59%) |
Jun 02, 2006 | 40.20 | 40.50 | 39.79 | 40.07 | 790,235 | -0.12(-0.30%) |
Jun 01, 2006 | 40.24 | 40.30 | 39.49 | 40.20 | 861,025 | -0.02(-0.05%) |
May 31, 2006 | 40.32 | 40.69 | 39.83 | 40.22 | 980,370 | -0.21(-0.53%) |
May 30, 2006 | 40.71 | 41.03 | 40.25 | 40.43 | 2,361,135 | -0.43(-1.06%) |
May 26, 2006 | 41.11 | 41.17 | 40.71 | 40.86 | 1,178,527 | -0.25(-0.60%) |
May 25, 2006 | 41.37 | 41.54 | 40.24 | 41.11 | 1,026,672 | -0.26(-0.62%) |
May 24, 2006 | 39.57 | 42.59 | 39.53 | 41.37 | 3,673,503 | +1.91(+4.84%) |
May 23, 2006 | 40.18 | 40.71 | 39.43 | 39.46 | 1,313,915 | -0.61(-1.53%) |
May 22, 2006 | 39.74 | 40.25 | 38.82 | 40.07 | 1,422,142 | -0.03(-0.07%) |
May 19, 2006 | 40.32 | 40.32 | 39.55 | 40.10 | 1,675,749 | -0.18(-0.44%) |
May 18, 2006 | 40.82 | 41.20 | 40.03 | 40.27 | 1,544,864 | -0.57(-1.39%) |
May 17, 2006 | 41.45 | 41.46 | 40.13 | 40.84 | 1,479,703 | -0.64(-1.54%) |
May 16, 2006 | 41.79 | 41.92 | 41.15 | 41.48 | 1,184,156 | -0.23(-0.55%) |
May 15, 2006 | 41.70 | 41.71 | 40.79 | 41.71 | 1,387,943 | -0.10(-0.24%) |
May 12, 2006 | 42.64 | 42.65 | 41.15 | 41.81 | 2,876,090 | -1.02(-2.39%) |
May 11, 2006 | 43.61 | 44.03 | 42.55 | 42.83 | 2,163,964 | -0.63(-1.44%) |
May 10, 2006 | 43.30 | 44.19 | 43.20 | 43.46 | 2,559,433 | +0.35(+0.81%) |
May 09, 2006 | 42.21 | 43.28 | 41.83 | 43.11 | 3,526,856 | +1.17(+2.80%) |
May 08, 2006 | 40.89 | 42.01 | 40.87 | 41.94 | 2,035,753 | +1.34(+3.29%) |
May 05, 2006 | 41.21 | 41.38 | 40.39 | 40.60 | 1,635,780 | +0.09(+0.21%) |
May 04, 2006 | 40.15 | 41.33 | 39.97 | 40.52 | 3,052,855 | -1.09(-2.61%) |
May 03, 2006 | 41.99 | 42.31 | 41.33 | 41.60 | 1,786,649 | -0.43(-1.01%) |
May 02, 2006 | 40.32 | 42.46 | 40.15 | 42.03 | 3,438,332 | +1.71(+4.23%) |
May 01, 2006 | 37.79 | 40.95 | 37.79 | 40.32 | 3,725,716 | +2.42(+6.37%) |
Apr 28, 2006 | 38.65 | 38.80 | 37.64 | 37.91 | 2,685,252 | -1.00(-2.57%) |
Apr 27, 2006 | 39.08 | 39.63 | 37.66 | 38.91 | 6,064,053 | -2.30(-5.59%) |
Apr 26, 2006 | 41.21 | 41.55 | 41.03 | 41.21 | 1,370,491 | -0.01(-0.03%) |
Apr 25, 2006 | 41.79 | 41.82 | 41.15 | 41.23 | 2,152,282 | -0.83(-1.98%) |
Apr 24, 2006 | 41.15 | 42.16 | 41.13 | 42.06 | 3,032,167 | +1.09(+2.65%) |
Apr 21, 2006 | 39.01 | 41.03 | 38.97 | 40.97 | 2,997,827 | +1.78(+4.55%) |
Apr 20, 2006 | 39.49 | 39.53 | 38.95 | 39.19 | 757,021 | -0.16(-0.40%) |
Apr 19, 2006 | 39.61 | 39.65 | 39.15 | 39.34 | 741,540 | -0.09(-0.23%) |
Apr 18, 2006 | 39.17 | 39.53 | 39.11 | 39.44 | 668,076 | +0.43(+1.09%) |
Apr 17, 2006 | 38.87 | 39.29 | 38.63 | 39.01 | 586,871 | +0.13(+0.35%) |
Apr 13, 2006 | 39.70 | 39.56 | 38.41 | 38.87 | 1,977,206 | -0.82(-2.08%) |
Apr 12, 2006 | 39.65 | 39.77 | 39.31 | 39.70 | 526,213 | +0.04(+0.11%) |
Apr 11, 2006 | 39.74 | 40.13 | 39.55 | 39.66 | 639,365 | +0.09(+0.23%) |
Apr 10, 2006 | 39.79 | 40.14 | 39.54 | 39.56 | 1,212,163 | -0.19(-0.48%) |
Apr 07, 2006 | 39.61 | 39.80 | 39.18 | 39.76 | 1,013,302 | +0.14(+0.36%) |
Apr 06, 2006 | 40.49 | 40.50 | 39.53 | 39.61 | 748,295 | -0.21(-0.54%) |
Apr 05, 2006 | 39.62 | 39.93 | 39.48 | 39.83 | 863,559 | +0.56(+1.43%) |
Apr 04, 2006 | 39.14 | 39.68 | 38.83 | 39.26 | 1,182,045 | -0.48(-1.20%) |