Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.53 | 35.68 | 35.25 | 35.31 | 14,750,437 | -0.22(-0.62%) |
Jun 29, 2006 | 35.04 | 35.84 | 35.01 | 35.53 | 17,482,390 | +0.62(+1.78%) |
Jun 28, 2006 | 34.34 | 34.98 | 34.34 | 34.91 | 14,594,024 | +0.72(+2.10%) |
Jun 27, 2006 | 34.14 | 34.93 | 34.12 | 34.20 | 13,440,435 | +0.24(+0.70%) |
Jun 26, 2006 | 33.41 | 34.06 | 33.30 | 33.96 | 10,305,324 | +0.55(+1.65%) |
Jun 23, 2006 | 33.43 | 33.73 | 33.38 | 33.41 | 11,526,926 | +0.03(+0.09%) |
Jun 22, 2006 | 33.25 | 33.55 | 32.99 | 33.38 | 11,058,039 | +0.22(+0.65%) |
Jun 21, 2006 | 32.73 | 33.68 | 32.71 | 33.16 | 14,095,085 | +0.44(+1.34%) |
Jun 20, 2006 | 32.87 | 33.22 | 32.68 | 32.72 | 14,057,300 | +0.00(+0.00%) |
Jun 19, 2006 | 33.41 | 33.41 | 32.50 | 32.72 | 14,306,154 | -0.68(-2.04%) |
Jun 16, 2006 | 33.63 | 33.75 | 33.06 | 33.41 | 21,958,434 | -0.41(-1.21%) |
Jun 15, 2006 | 33.17 | 33.99 | 33.13 | 33.82 | 20,737,712 | +0.91(+2.77%) |
Jun 14, 2006 | 32.52 | 32.92 | 32.38 | 32.91 | 17,552,864 | +0.60(+1.85%) |
Jun 13, 2006 | 32.77 | 33.09 | 32.26 | 32.31 | 25,877,016 | -0.46(-1.41%) |
Jun 12, 2006 | 32.93 | 33.24 | 32.60 | 32.77 | 18,997,310 | +0.03(+0.10%) |
Jun 09, 2006 | 32.98 | 33.18 | 32.62 | 32.73 | 22,611,678 | -0.19(-0.57%) |
Jun 08, 2006 | 32.30 | 33.00 | 31.53 | 32.92 | 26,828,850 | +0.39(+1.21%) |
Jun 07, 2006 | 33.41 | 33.98 | 32.52 | 32.53 | 24,266,668 | -1.00(-2.99%) |
Jun 06, 2006 | 33.78 | 33.98 | 33.29 | 33.53 | 18,549,162 | -0.24(-0.71%) |
Jun 05, 2006 | 34.86 | 34.87 | 33.75 | 33.77 | 15,272,224 | -0.80(-2.30%) |
Jun 02, 2006 | 34.37 | 34.62 | 34.04 | 34.57 | 20,034,732 | +0.44(+1.28%) |
Jun 01, 2006 | 33.95 | 34.25 | 33.61 | 34.13 | 20,213,464 | +0.11(+0.32%) |
May 31, 2006 | 33.27 | 34.04 | 33.27 | 34.02 | 21,623,290 | +0.76(+2.29%) |
May 30, 2006 | 34.14 | 34.19 | 33.24 | 33.26 | 13,746,231 | -0.79(-2.31%) |
May 26, 2006 | 33.91 | 34.10 | 33.69 | 34.04 | 9,359,465 | +0.19(+0.57%) |
May 25, 2006 | 33.26 | 33.99 | 33.02 | 33.85 | 19,473,052 | +1.08(+3.28%) |
May 24, 2006 | 32.91 | 33.29 | 32.22 | 32.77 | 23,361,932 | -0.28(-0.86%) |
May 23, 2006 | 33.55 | 33.91 | 32.97 | 33.06 | 14,919,680 | -0.07(-0.21%) |
May 22, 2006 | 33.00 | 33.43 | 32.44 | 33.13 | 17,902,772 | -0.14(-0.43%) |
May 19, 2006 | 33.41 | 33.74 | 32.68 | 33.27 | 20,047,386 | -0.13(-0.39%) |
May 18, 2006 | 33.54 | 33.94 | 33.40 | 33.40 | 15,499,637 | -0.14(-0.41%) |
May 17, 2006 | 34.15 | 34.67 | 33.16 | 33.54 | 19,346,866 | -1.18(-3.41%) |
May 16, 2006 | 34.60 | 35.18 | 34.40 | 34.72 | 16,592,419 | +0.26(+0.76%) |
May 15, 2006 | 34.37 | 35.05 | 34.12 | 34.46 | 21,119,254 | -0.47(-1.34%) |
May 12, 2006 | 35.71 | 35.74 | 34.81 | 34.93 | 21,571,796 | -0.76(-2.12%) |
May 11, 2006 | 35.96 | 36.22 | 35.56 | 35.68 | 22,816,772 | -0.10(-0.27%) |
May 10, 2006 | 35.74 | 35.82 | 35.35 | 35.78 | 18,148,288 | +0.01(+0.03%) |
May 09, 2006 | 35.26 | 35.95 | 35.22 | 35.77 | 26,714,792 | +0.48(+1.37%) |
May 08, 2006 | 35.28 | 35.48 | 34.87 | 35.28 | 11,425,697 | -0.19(-0.55%) |
May 05, 2006 | 35.55 | 35.79 | 35.27 | 35.48 | 15,231,451 | +0.20(+0.56%) |
May 04, 2006 | 35.05 | 35.53 | 34.74 | 35.28 | 17,285,028 | +0.06(+0.16%) |
May 03, 2006 | 35.70 | 35.70 | 34.95 | 35.22 | 15,262,206 | -0.51(-1.43%) |
May 02, 2006 | 35.03 | 35.82 | 34.93 | 35.73 | 14,771,175 | +0.93(+2.66%) |
May 01, 2006 | 35.06 | 35.28 | 34.77 | 34.81 | 12,699,671 | +0.09(+0.25%) |
Apr 28, 2006 | 34.42 | 34.93 | 34.37 | 34.72 | 15,587,334 | +0.59(+1.73%) |
Apr 27, 2006 | 33.94 | 34.70 | 33.40 | 34.13 | 17,150,232 | -0.14(-0.40%) |
Apr 26, 2006 | 34.39 | 35.16 | 34.14 | 34.27 | 19,819,796 | -0.11(-0.31%) |
Apr 25, 2006 | 34.93 | 35.24 | 34.17 | 34.37 | 16,580,468 | -0.33(-0.95%) |
Apr 24, 2006 | 35.03 | 35.10 | 34.58 | 34.70 | 20,123,484 | -0.28(-0.80%) |
Apr 21, 2006 | 34.41 | 35.00 | 34.20 | 34.98 | 19,245,990 | +0.83(+2.42%) |
Apr 20, 2006 | 34.54 | 34.67 | 33.79 | 34.16 | 15,774,151 | -0.56(-1.61%) |
Apr 19, 2006 | 34.42 | 34.95 | 34.20 | 34.72 | 14,447,453 | +0.08(+0.23%) |
Apr 18, 2006 | 33.76 | 34.69 | 34.06 | 34.64 | 16,200,156 | +0.88(+2.61%) |
Apr 17, 2006 | 33.59 | 33.84 | 33.57 | 33.75 | 9,001,649 | +0.31(+0.92%) |
Apr 13, 2006 | 33.38 | 33.54 | 33.00 | 33.45 | 9,223,615 | +0.06(+0.19%) |
Apr 12, 2006 | 33.69 | 34.00 | 33.14 | 33.38 | 12,542,555 | -0.45(-1.33%) |
Apr 11, 2006 | 34.08 | 34.44 | 33.73 | 33.83 | 13,140,088 | -0.15(-0.44%) |
Apr 10, 2006 | 33.65 | 34.04 | 33.63 | 33.98 | 12,970,318 | +0.61(+1.82%) |
Apr 07, 2006 | 33.96 | 33.96 | 33.22 | 33.37 | 12,092,121 | -0.43(-1.28%) |
Apr 06, 2006 | 33.94 | 34.05 | 33.55 | 33.80 | 9,160,171 | -0.05(-0.15%) |
Apr 05, 2006 | 33.52 | 33.86 | 33.35 | 33.86 | 12,079,819 | +0.34(+1.00%) |
Apr 04, 2006 | 33.19 | 33.66 | 33.04 | 33.52 | 10,185,817 | +0.32(+0.98%) |