Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.90 | 41.11 | 40.62 | 40.93 | 5,635,902 | -0.02(-0.04%) |
Jun 29, 2006 | 40.15 | 41.00 | 39.90 | 40.95 | 5,787,604 | +0.78(+1.95%) |
Jun 28, 2006 | 39.94 | 40.30 | 39.76 | 40.16 | 2,612,017 | +0.29(+0.74%) |
Jun 27, 2006 | 40.21 | 40.67 | 39.71 | 39.87 | 4,157,383 | -0.47(-1.15%) |
Jun 26, 2006 | 39.72 | 40.39 | 39.68 | 40.34 | 3,856,728 | +0.57(+1.44%) |
Jun 23, 2006 | 39.48 | 40.22 | 39.48 | 39.76 | 2,622,850 | +0.16(+0.42%) |
Jun 22, 2006 | 39.77 | 39.89 | 39.39 | 39.60 | 3,788,928 | -0.35(-0.88%) |
Jun 21, 2006 | 39.20 | 40.24 | 39.20 | 39.95 | 5,792,452 | +0.63(+1.60%) |
Jun 20, 2006 | 38.92 | 39.65 | 38.89 | 39.32 | 8,857,567 | +0.95(+2.48%) |
Jun 19, 2006 | 38.51 | 38.67 | 38.04 | 38.37 | 2,838,745 | -0.14(-0.37%) |
Jun 16, 2006 | 38.41 | 38.69 | 38.22 | 38.51 | 4,438,129 | -0.09(-0.22%) |
Jun 15, 2006 | 37.97 | 38.67 | 37.84 | 38.60 | 4,187,403 | +0.64(+1.68%) |
Jun 14, 2006 | 37.66 | 38.24 | 37.57 | 37.96 | 4,043,730 | +0.25(+0.67%) |
Jun 13, 2006 | 37.43 | 38.01 | 37.40 | 37.71 | 5,182,074 | +0.23(+0.61%) |
Jun 12, 2006 | 37.94 | 38.07 | 37.43 | 37.48 | 3,684,649 | -0.52(-1.38%) |
Jun 09, 2006 | 38.37 | 38.49 | 37.98 | 38.00 | 3,832,872 | -0.29(-0.77%) |
Jun 08, 2006 | 37.50 | 38.49 | 37.46 | 38.29 | 7,265,247 | +0.83(+2.22%) |
Jun 07, 2006 | 37.61 | 38.07 | 37.39 | 37.46 | 4,609,030 | -0.16(-0.42%) |
Jun 06, 2006 | 37.67 | 37.81 | 37.28 | 37.62 | 4,583,528 | -0.04(-0.11%) |
Jun 05, 2006 | 38.14 | 38.27 | 37.63 | 37.66 | 3,597,032 | -0.63(-1.65%) |
Jun 02, 2006 | 38.38 | 38.72 | 37.79 | 38.29 | 4,414,700 | -0.56(-1.44%) |
Jun 01, 2006 | 38.04 | 38.87 | 37.90 | 38.85 | 5,837,543 | +0.93(+2.46%) |
May 31, 2006 | 37.97 | 38.39 | 37.49 | 37.92 | 11,946,976 | -0.45(-1.18%) |
May 30, 2006 | 38.88 | 38.92 | 38.22 | 38.37 | 4,296,467 | -0.62(-1.60%) |
May 26, 2006 | 39.07 | 39.16 | 38.80 | 39.00 | 2,706,278 | +0.02(+0.06%) |
May 25, 2006 | 38.58 | 39.04 | 38.41 | 38.98 | 4,078,118 | +0.42(+1.10%) |
May 24, 2006 | 38.43 | 39.06 | 38.33 | 38.55 | 6,539,580 | +0.12(+0.32%) |
May 23, 2006 | 38.70 | 39.19 | 38.40 | 38.43 | 3,656,098 | -0.34(-0.87%) |
May 22, 2006 | 38.57 | 39.02 | 38.49 | 38.77 | 3,997,690 | -0.06(-0.17%) |
May 19, 2006 | 38.35 | 39.05 | 37.99 | 38.83 | 5,144,546 | +0.52(+1.37%) |
May 18, 2006 | 38.90 | 38.90 | 37.92 | 38.31 | 3,632,275 | -0.39(-1.00%) |
May 17, 2006 | 39.26 | 39.48 | 38.61 | 38.70 | 5,545,103 | -0.88(-2.23%) |
May 16, 2006 | 39.69 | 39.86 | 39.48 | 39.58 | 3,372,175 | -0.22(-0.56%) |
May 15, 2006 | 39.18 | 39.85 | 39.02 | 39.80 | 4,154,163 | +0.23(+0.58%) |
May 12, 2006 | 40.21 | 40.22 | 39.33 | 39.57 | 3,738,087 | -0.59(-1.48%) |
May 11, 2006 | 40.49 | 40.72 | 39.89 | 40.16 | 3,118,166 | -0.53(-1.30%) |
May 10, 2006 | 40.58 | 41.01 | 40.36 | 40.70 | 2,654,589 | +0.14(+0.34%) |
May 09, 2006 | 40.80 | 40.80 | 40.28 | 40.56 | 2,034,139 | -0.17(-0.42%) |
May 08, 2006 | 40.62 | 41.01 | 40.29 | 40.73 | 2,611,169 | +0.11(+0.26%) |
May 05, 2006 | 40.05 | 40.72 | 39.86 | 40.62 | 4,702,894 | +0.84(+2.11%) |
May 04, 2006 | 39.30 | 40.10 | 39.05 | 39.79 | 5,787,618 | +1.12(+2.91%) |
May 03, 2006 | 38.57 | 39.02 | 38.22 | 38.66 | 5,248,677 | -0.01(-0.04%) |
May 02, 2006 | 38.77 | 38.98 | 38.56 | 38.67 | 3,679,238 | -0.10(-0.26%) |
May 01, 2006 | 39.22 | 39.36 | 38.70 | 38.77 | 4,100,781 | -0.22(-0.57%) |
Apr 28, 2006 | 39.08 | 39.08 | 38.55 | 39.00 | 3,739,764 | +0.05(+0.13%) |
Apr 27, 2006 | 38.87 | 39.34 | 38.70 | 38.95 | 3,758,576 | -0.11(-0.29%) |
Apr 26, 2006 | 39.15 | 39.23 | 38.81 | 39.06 | 3,308,209 | -0.01(-0.04%) |
Apr 25, 2006 | 38.85 | 39.32 | 38.85 | 39.08 | 2,692,816 | +0.04(+0.11%) |
Apr 24, 2006 | 38.47 | 39.21 | 38.42 | 39.03 | 2,820,968 | +0.37(+0.94%) |
Apr 21, 2006 | 39.36 | 39.51 | 38.45 | 38.67 | 3,758,223 | -0.63(-1.60%) |
Apr 20, 2006 | 39.23 | 39.47 | 39.05 | 39.30 | 2,865,382 | +0.04(+0.11%) |
Apr 19, 2006 | 39.82 | 39.82 | 38.93 | 39.26 | 4,201,814 | -0.37(-0.92%) |
Apr 18, 2006 | 38.61 | 39.74 | 38.55 | 39.62 | 6,138,255 | +1.01(+2.62%) |
Apr 17, 2006 | 38.71 | 38.93 | 38.16 | 38.61 | 3,073,592 | -0.14(-0.37%) |
Apr 13, 2006 | 38.93 | 39.18 | 38.69 | 38.75 | 2,149,341 | -0.27(-0.70%) |
Apr 12, 2006 | 38.86 | 39.19 | 38.68 | 39.03 | 2,203,812 | +0.16(+0.42%) |
Apr 11, 2006 | 39.10 | 39.33 | 38.57 | 38.86 | 3,723,158 | -0.14(-0.35%) |
Apr 10, 2006 | 39.41 | 39.54 | 38.68 | 39.00 | 9,821,287 | -0.91(-2.28%) |
Apr 07, 2006 | 40.44 | 41.11 | 39.85 | 39.91 | 5,095,086 | -0.64(-1.57%) |
Apr 06, 2006 | 39.90 | 40.55 | 39.76 | 40.54 | 8,114,272 | +1.04(+2.63%) |
Apr 05, 2006 | 39.10 | 39.67 | 39.02 | 39.51 | 4,701,459 | +0.32(+0.80%) |
Apr 04, 2006 | 38.91 | 39.33 | 38.80 | 39.19 | 2,959,148 | +0.27(+0.70%) |