Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.76 | 33.84 | 33.57 | 33.60 | 7,228,203 | +0.17(+0.52%) |
Jun 29, 2006 | 32.64 | 33.43 | 32.64 | 33.43 | 11,436,058 | +0.62(+1.88%) |
Jun 28, 2006 | 32.64 | 32.85 | 32.49 | 32.81 | 4,691,392 | +0.49(+1.51%) |
Jun 27, 2006 | 32.41 | 32.68 | 32.29 | 32.32 | 8,501,064 | -0.25(-0.76%) |
Jun 26, 2006 | 32.32 | 32.60 | 32.02 | 32.57 | 4,743,599 | +0.21(+0.66%) |
Jun 23, 2006 | 32.39 | 32.70 | 32.29 | 32.35 | 4,425,384 | +0.31(+0.96%) |
Jun 22, 2006 | 32.07 | 32.28 | 31.80 | 32.05 | 6,955,566 | -0.30(-0.93%) |
Jun 21, 2006 | 31.76 | 32.47 | 31.76 | 32.35 | 7,335,104 | +0.63(+1.99%) |
Jun 20, 2006 | 31.50 | 32.22 | 31.47 | 31.71 | 8,162,131 | +0.18(+0.57%) |
Jun 19, 2006 | 32.21 | 32.24 | 31.36 | 31.53 | 5,890,706 | -0.66(-2.05%) |
Jun 16, 2006 | 32.12 | 32.24 | 31.93 | 32.20 | 9,386,721 | -0.18(-0.55%) |
Jun 15, 2006 | 31.94 | 32.55 | 31.82 | 32.37 | 8,354,593 | +0.91(+2.90%) |
Jun 14, 2006 | 31.47 | 31.78 | 30.98 | 31.46 | 10,592,664 | +0.25(+0.79%) |
Jun 13, 2006 | 31.57 | 31.86 | 31.05 | 31.22 | 9,294,944 | -0.87(-2.71%) |
Jun 12, 2006 | 32.62 | 32.72 | 32.04 | 32.08 | 5,936,698 | -0.49(-1.50%) |
Jun 09, 2006 | 32.71 | 33.03 | 32.33 | 32.57 | 14,694,240 | -0.34(-1.03%) |
Jun 08, 2006 | 32.29 | 32.97 | 31.95 | 32.91 | 9,421,525 | -0.17(-0.53%) |
Jun 07, 2006 | 33.71 | 33.77 | 33.01 | 33.08 | 7,405,956 | -0.73(-2.17%) |
Jun 06, 2006 | 34.01 | 34.15 | 33.63 | 33.82 | 7,453,606 | -0.37(-1.07%) |
Jun 05, 2006 | 34.81 | 34.94 | 34.18 | 34.18 | 6,054,993 | -0.52(-1.50%) |
Jun 02, 2006 | 34.60 | 34.80 | 34.22 | 34.71 | 5,370,292 | +0.40(+1.15%) |
Jun 01, 2006 | 33.60 | 34.35 | 33.50 | 34.31 | 6,521,542 | +0.18(+0.54%) |
May 31, 2006 | 33.99 | 34.20 | 33.77 | 34.13 | 6,937,542 | +0.26(+0.77%) |
May 30, 2006 | 34.49 | 34.66 | 33.79 | 33.87 | 7,064,745 | -0.70(-2.04%) |
May 26, 2006 | 34.34 | 34.61 | 34.10 | 34.57 | 3,364,253 | +0.00(+0.00%) |
May 25, 2006 | 34.17 | 34.75 | 33.98 | 34.57 | 6,769,734 | +1.00(+2.99%) |
May 24, 2006 | 33.74 | 33.86 | 33.26 | 33.57 | 10,938,019 | -0.58(-1.71%) |
May 23, 2006 | 34.32 | 34.72 | 34.10 | 34.15 | 7,854,275 | +0.27(+0.80%) |
May 22, 2006 | 33.61 | 34.03 | 33.06 | 33.88 | 10,753,222 | -0.31(-0.90%) |
May 19, 2006 | 33.93 | 34.32 | 33.74 | 34.19 | 8,312,952 | +0.47(+1.40%) |
May 18, 2006 | 34.00 | 34.21 | 33.60 | 33.72 | 7,221,160 | -0.28(-0.82%) |
May 17, 2006 | 34.67 | 34.89 | 33.57 | 34.00 | 13,696,089 | -1.16(-3.30%) |
May 16, 2006 | 35.14 | 35.48 | 34.91 | 35.15 | 7,242,084 | -0.30(-0.84%) |
May 15, 2006 | 35.25 | 35.48 | 35.03 | 35.45 | 7,439,104 | -0.57(-1.59%) |
May 12, 2006 | 36.63 | 36.71 | 35.92 | 36.03 | 7,846,817 | -0.42(-1.17%) |
May 11, 2006 | 36.94 | 37.01 | 36.43 | 36.45 | 5,926,547 | -0.40(-1.07%) |
May 10, 2006 | 36.67 | 36.85 | 36.35 | 36.85 | 5,783,806 | +0.03(+0.09%) |
May 09, 2006 | 36.55 | 36.90 | 36.54 | 36.81 | 5,637,129 | +0.31(+0.86%) |
May 08, 2006 | 36.43 | 36.67 | 36.30 | 36.50 | 5,839,535 | -0.41(-1.11%) |
May 05, 2006 | 36.57 | 36.91 | 36.52 | 36.91 | 7,826,721 | +0.58(+1.61%) |
May 04, 2006 | 36.24 | 36.61 | 35.96 | 36.33 | 9,571,724 | +0.10(+0.28%) |
May 03, 2006 | 36.76 | 36.77 | 36.06 | 36.23 | 8,049,844 | -0.60(-1.64%) |
May 02, 2006 | 36.51 | 36.89 | 36.48 | 36.83 | 8,876,872 | +0.92(+2.55%) |
May 01, 2006 | 35.84 | 36.19 | 35.81 | 35.91 | 6,009,622 | +0.33(+0.92%) |
Apr 28, 2006 | 35.72 | 35.96 | 35.58 | 35.58 | 5,100,969 | +0.00(+0.01%) |
Apr 27, 2006 | 35.14 | 35.84 | 35.10 | 35.58 | 9,669,509 | -0.01(-0.04%) |
Apr 26, 2006 | 36.17 | 36.28 | 35.52 | 35.59 | 8,619,773 | -0.55(-1.52%) |
Apr 25, 2006 | 36.78 | 36.89 | 36.01 | 36.14 | 6,447,375 | -0.45(-1.24%) |
Apr 24, 2006 | 37.09 | 37.09 | 36.48 | 36.60 | 6,836,650 | -0.23(-0.63%) |
Apr 21, 2006 | 36.35 | 36.91 | 36.34 | 36.83 | 9,975,708 | +0.67(+1.86%) |
Apr 20, 2006 | 36.55 | 36.68 | 36.02 | 36.16 | 8,189,271 | -0.42(-1.13%) |
Apr 19, 2006 | 36.48 | 36.61 | 35.99 | 36.57 | 8,079,263 | +0.33(+0.92%) |
Apr 18, 2006 | 35.89 | 36.24 | 35.77 | 36.24 | 7,992,251 | +1.03(+2.92%) |
Apr 17, 2006 | 35.04 | 35.25 | 35.04 | 35.21 | 5,510,340 | +0.36(+1.02%) |
Apr 13, 2006 | 34.88 | 34.96 | 34.66 | 34.86 | 3,968,364 | -0.02(-0.07%) |
Apr 12, 2006 | 34.94 | 35.23 | 34.78 | 34.88 | 6,493,989 | -0.06(-0.18%) |
Apr 11, 2006 | 35.16 | 35.36 | 34.82 | 34.94 | 7,821,335 | +0.03(+0.10%) |
Apr 10, 2006 | 35.00 | 35.00 | 34.80 | 34.91 | 7,320,602 | +0.68(+1.99%) |
Apr 07, 2006 | 34.79 | 34.80 | 34.22 | 34.23 | 9,920,186 | +0.17(+0.51%) |
Apr 06, 2006 | 34.24 | 34.26 | 33.84 | 34.05 | 5,899,200 | -0.24(-0.69%) |
Apr 05, 2006 | 34.04 | 34.36 | 33.91 | 34.29 | 5,158,149 | +0.36(+1.05%) |
Apr 04, 2006 | 33.83 | 34.10 | 33.67 | 33.93 | 5,101,384 | +0.30(+0.89%) |