Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.84 | 30.13 | 29.76 | 29.90 | 2,399,400 | +0.31(+1.05%) |
Jun 29, 2006 | 28.64 | 29.77 | 28.64 | 29.59 | 3,315,500 | +0.95(+3.32%) |
Jun 28, 2006 | 28.20 | 29.02 | 28.02 | 28.64 | 3,602,100 | +0.82(+2.95%) |
Jun 27, 2006 | 28.51 | 28.67 | 27.76 | 27.82 | 2,560,900 | -0.69(-2.42%) |
Jun 26, 2006 | 28.66 | 28.87 | 28.17 | 28.51 | 1,808,000 | +0.01(+0.04%) |
Jun 23, 2006 | 28.50 | 28.63 | 28.40 | 28.50 | 3,259,400 | -0.16(-0.56%) |
Jun 22, 2006 | 28.88 | 28.95 | 28.50 | 28.66 | 2,965,600 | -0.29(-1.00%) |
Jun 21, 2006 | 28.91 | 29.23 | 28.84 | 28.95 | 3,975,000 | +0.04(+0.14%) |
Jun 20, 2006 | 29.39 | 29.49 | 28.80 | 28.91 | 3,044,500 | -0.58(-1.97%) |
Jun 19, 2006 | 29.76 | 30.05 | 29.45 | 29.49 | 4,091,900 | -0.32(-1.07%) |
Jun 16, 2006 | 29.72 | 30.14 | 29.71 | 29.81 | 8,132,800 | +0.14(+0.47%) |
Jun 15, 2006 | 28.14 | 29.77 | 28.14 | 29.67 | 7,074,400 | +1.65(+5.89%) |
Jun 14, 2006 | 27.65 | 28.35 | 27.63 | 28.02 | 2,566,200 | +0.27(+0.97%) |
Jun 13, 2006 | 27.78 | 28.19 | 27.62 | 27.75 | 3,424,800 | -0.16(-0.57%) |
Jun 12, 2006 | 28.73 | 28.87 | 27.82 | 27.91 | 2,866,400 | -0.76(-2.65%) |
Jun 09, 2006 | 28.60 | 29.07 | 28.49 | 28.67 | 2,925,400 | +0.07(+0.24%) |
Jun 08, 2006 | 29.01 | 29.01 | 27.62 | 28.60 | 5,096,300 | -0.41(-1.41%) |
Jun 07, 2006 | 29.40 | 29.40 | 28.92 | 29.01 | 4,740,900 | -0.36(-1.23%) |
Jun 06, 2006 | 29.70 | 30.20 | 29.20 | 29.37 | 4,568,100 | -0.30(-1.01%) |
Jun 05, 2006 | 30.98 | 30.98 | 29.62 | 29.67 | 4,343,700 | -0.23(-0.77%) |
Jun 02, 2006 | 30.10 | 30.50 | 29.41 | 29.90 | 3,549,700 | -0.10(-0.33%) |
Jun 01, 2006 | 28.93 | 30.00 | 28.65 | 30.00 | 4,200,600 | +0.92(+3.16%) |
May 31, 2006 | 29.06 | 29.22 | 28.63 | 29.08 | 3,695,700 | +0.08(+0.28%) |
May 30, 2006 | 29.87 | 29.88 | 28.85 | 29.00 | 4,941,000 | -0.90(-3.01%) |
May 26, 2006 | 30.00 | 30.19 | 29.30 | 29.90 | 5,641,400 | +0.36(+1.22%) |
May 25, 2006 | 28.80 | 29.73 | 28.80 | 29.54 | 7,291,800 | +1.11(+3.90%) |
May 24, 2006 | 29.32 | 29.47 | 27.91 | 28.43 | 7,245,400 | -1.04(-3.53%) |
May 23, 2006 | 29.70 | 30.17 | 29.46 | 29.47 | 3,203,800 | +0.05(+0.17%) |
May 22, 2006 | 29.78 | 30.10 | 29.18 | 29.42 | 4,319,000 | -0.61(-2.03%) |
May 19, 2006 | 30.65 | 30.99 | 29.81 | 30.03 | 5,048,300 | -0.48(-1.57%) |
May 18, 2006 | 30.15 | 30.96 | 30.15 | 30.51 | 6,588,900 | +0.56(+1.87%) |
May 17, 2006 | 30.08 | 30.15 | 29.20 | 29.95 | 7,542,600 | -0.38(-1.25%) |
May 16, 2006 | 31.00 | 31.09 | 30.25 | 30.33 | 4,690,300 | -0.31(-1.01%) |
May 15, 2006 | 30.36 | 30.79 | 30.34 | 30.64 | 3,603,100 | -0.01(-0.03%) |
May 12, 2006 | 31.28 | 31.28 | 30.15 | 30.65 | 5,208,400 | -0.62(-1.98%) |
May 11, 2006 | 31.84 | 32.09 | 31.20 | 31.27 | 5,441,400 | -0.38(-1.20%) |
May 10, 2006 | 31.86 | 32.16 | 31.58 | 31.65 | 4,186,200 | -0.27(-0.85%) |
May 09, 2006 | 32.25 | 32.36 | 31.85 | 31.92 | 4,436,400 | +0.00(+0.00%) |
May 08, 2006 | 31.86 | 32.06 | 31.80 | 31.92 | 4,852,000 | +0.06(+0.19%) |
May 05, 2006 | 33.30 | 33.45 | 31.62 | 31.86 | 9,090,400 | -1.17(-3.54%) |
May 04, 2006 | 33.21 | 33.60 | 32.90 | 33.03 | 2,958,600 | -0.18(-0.54%) |
May 03, 2006 | 32.91 | 33.91 | 32.85 | 33.21 | 5,322,000 | +0.39(+1.19%) |
May 02, 2006 | 32.29 | 32.86 | 31.86 | 32.82 | 3,128,400 | +0.40(+1.23%) |
May 01, 2006 | 33.02 | 33.25 | 32.30 | 32.42 | 3,619,400 | -0.60(-1.82%) |
Apr 28, 2006 | 32.68 | 33.22 | 32.38 | 33.02 | 3,970,500 | +0.34(+1.04%) |
Apr 27, 2006 | 32.23 | 32.73 | 31.70 | 32.68 | 6,302,000 | -0.05(-0.15%) |
Apr 26, 2006 | 32.40 | 33.41 | 32.22 | 32.73 | 7,124,300 | -0.18(-0.55%) |
Apr 25, 2006 | 34.50 | 34.51 | 32.20 | 32.91 | 10,747,100 | -2.29(-6.51%) |
Apr 24, 2006 | 34.93 | 35.20 | 34.68 | 35.20 | 2,804,200 | +0.13(+0.37%) |
Apr 21, 2006 | 35.41 | 35.42 | 34.85 | 35.07 | 2,097,000 | -0.14(-0.40%) |
Apr 20, 2006 | 34.55 | 35.28 | 34.53 | 35.21 | 2,241,300 | +0.62(+1.79%) |
Apr 19, 2006 | 34.98 | 35.10 | 34.44 | 34.59 | 1,879,800 | -0.33(-0.95%) |
Apr 18, 2006 | 33.97 | 35.00 | 33.97 | 34.92 | 2,801,200 | +0.99(+2.92%) |
Apr 17, 2006 | 33.71 | 34.52 | 33.57 | 33.93 | 2,297,800 | +0.43(+1.28%) |
Apr 13, 2006 | 33.67 | 34.00 | 33.45 | 33.50 | 2,263,700 | -0.17(-0.50%) |
Apr 12, 2006 | 34.17 | 34.34 | 33.63 | 33.67 | 2,715,300 | -0.57(-1.66%) |
Apr 11, 2006 | 34.83 | 34.94 | 34.03 | 34.24 | 1,318,300 | -0.59(-1.69%) |
Apr 10, 2006 | 35.35 | 35.35 | 34.72 | 34.83 | 1,757,800 | -0.52(-1.47%) |
Apr 07, 2006 | 35.50 | 35.66 | 35.05 | 35.35 | 2,269,200 | +0.10(+0.28%) |
Apr 06, 2006 | 34.58 | 35.44 | 34.44 | 35.25 | 2,164,300 | +0.76(+2.20%) |
Apr 05, 2006 | 34.38 | 35.00 | 34.31 | 34.49 | 1,677,600 | +0.18(+0.52%) |
Apr 04, 2006 | 34.48 | 34.60 | 33.88 | 34.31 | 2,934,800 | -0.12(-0.35%) |