Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 39.66 | 39.80 | 39.51 | 39.52 | 15,609,689 | +0.02(+0.05%) |
Jun 29, 2006 | 39.07 | 39.67 | 38.98 | 39.50 | 12,876,757 | +0.44(+1.11%) |
Jun 28, 2006 | 39.25 | 39.29 | 38.89 | 39.06 | 14,391,295 | -0.21(-0.54%) |
Jun 27, 2006 | 39.71 | 39.74 | 39.25 | 39.27 | 15,712,195 | -0.44(-1.10%) |
Jun 26, 2006 | 39.30 | 39.74 | 39.24 | 39.71 | 23,447,742 | -0.73(-1.81%) |
Jun 23, 2006 | 40.27 | 40.72 | 40.23 | 40.44 | 7,588,763 | +0.09(+0.23%) |
Jun 22, 2006 | 40.43 | 40.89 | 40.18 | 40.35 | 12,681,147 | -0.40(-0.99%) |
Jun 21, 2006 | 40.56 | 40.82 | 40.56 | 40.75 | 10,765,078 | +0.17(+0.42%) |
Jun 20, 2006 | 40.47 | 40.69 | 40.37 | 40.58 | 10,505,932 | +0.12(+0.29%) |
Jun 19, 2006 | 40.62 | 40.68 | 40.44 | 40.46 | 15,148,110 | -0.22(-0.53%) |
Jun 16, 2006 | 40.43 | 40.72 | 40.43 | 40.68 | 17,663,596 | +0.14(+0.34%) |
Jun 15, 2006 | 40.33 | 40.56 | 40.18 | 40.54 | 13,439,933 | +0.15(+0.36%) |
Jun 14, 2006 | 40.41 | 40.48 | 40.20 | 40.39 | 13,605,822 | +0.13(+0.33%) |
Jun 13, 2006 | 40.59 | 40.68 | 40.23 | 40.26 | 18,330,338 | -0.22(-0.54%) |
Jun 12, 2006 | 40.52 | 40.66 | 40.45 | 40.48 | 9,867,849 | +0.00(+0.00%) |
Jun 09, 2006 | 40.51 | 40.68 | 40.44 | 40.48 | 13,073,581 | -0.12(-0.29%) |
Jun 08, 2006 | 40.35 | 40.72 | 40.25 | 40.60 | 18,998,142 | +0.26(+0.64%) |
Jun 07, 2006 | 40.31 | 40.68 | 40.23 | 40.34 | 14,416,315 | +0.15(+0.38%) |
Jun 06, 2006 | 39.86 | 40.39 | 39.81 | 40.19 | 16,026,232 | +0.53(+1.35%) |
Jun 05, 2006 | 39.80 | 39.90 | 39.63 | 39.65 | 10,496,076 | -0.40(-1.00%) |
Jun 02, 2006 | 40.03 | 40.23 | 39.87 | 40.06 | 10,108,950 | +0.06(+0.15%) |
Jun 01, 2006 | 39.73 | 40.03 | 39.71 | 40.00 | 8,585,465 | +0.28(+0.71%) |
May 31, 2006 | 39.66 | 39.75 | 39.49 | 39.71 | 12,525,569 | +0.24(+0.62%) |
May 30, 2006 | 39.88 | 39.93 | 39.45 | 39.47 | 11,889,609 | -0.55(-1.38%) |
May 26, 2006 | 40.12 | 40.16 | 39.88 | 40.02 | 9,400,811 | +0.16(+0.40%) |
May 25, 2006 | 40.17 | 40.17 | 39.67 | 39.87 | 13,218,393 | -0.22(-0.56%) |
May 24, 2006 | 39.65 | 40.18 | 39.56 | 40.09 | 19,526,290 | +0.52(+1.32%) |
May 23, 2006 | 39.67 | 39.93 | 39.55 | 39.57 | 15,661,548 | +0.09(+0.23%) |
May 22, 2006 | 39.36 | 39.70 | 39.34 | 39.48 | 14,578,262 | -0.03(-0.07%) |
May 19, 2006 | 39.67 | 39.73 | 39.32 | 39.50 | 19,956,176 | -0.16(-0.42%) |
May 18, 2006 | 39.77 | 39.88 | 39.59 | 39.67 | 12,916,334 | +0.01(+0.03%) |
May 17, 2006 | 39.57 | 40.09 | 39.54 | 39.65 | 20,786,078 | -0.08(-0.20%) |
May 16, 2006 | 39.54 | 39.88 | 39.47 | 39.73 | 12,534,212 | +0.18(+0.47%) |
May 15, 2006 | 38.89 | 39.58 | 38.80 | 39.55 | 16,340,573 | +0.75(+1.94%) |
May 12, 2006 | 38.51 | 39.07 | 38.51 | 38.80 | 15,521,134 | -0.01(-0.02%) |
May 11, 2006 | 38.68 | 38.96 | 38.65 | 38.80 | 14,869,100 | +0.34(+0.89%) |
May 10, 2006 | 38.51 | 38.57 | 38.41 | 38.46 | 11,880,207 | -0.03(-0.07%) |
May 09, 2006 | 38.71 | 38.77 | 38.46 | 38.49 | 10,854,543 | -0.23(-0.60%) |
May 08, 2006 | 38.71 | 38.83 | 38.68 | 38.72 | 9,015,049 | +0.01(+0.02%) |
May 05, 2006 | 38.58 | 38.79 | 38.48 | 38.71 | 10,709,427 | +0.29(+0.76%) |
May 04, 2006 | 38.54 | 38.56 | 38.37 | 38.42 | 11,825,467 | -0.06(-0.15%) |
May 03, 2006 | 38.60 | 38.71 | 38.41 | 38.48 | 14,219,947 | -0.21(-0.55%) |
May 02, 2006 | 38.76 | 38.88 | 38.65 | 38.69 | 8,479,320 | +0.05(+0.14%) |
May 01, 2006 | 38.72 | 38.76 | 38.61 | 38.64 | 11,436,066 | -0.01(-0.03%) |
Apr 28, 2006 | 38.68 | 38.77 | 38.58 | 38.65 | 12,934,986 | -0.03(-0.07%) |
Apr 27, 2006 | 38.38 | 38.86 | 38.38 | 38.68 | 17,556,086 | +0.07(+0.19%) |
Apr 26, 2006 | 38.50 | 38.67 | 38.44 | 38.61 | 16,053,375 | +0.20(+0.52%) |
Apr 25, 2006 | 38.46 | 38.55 | 38.33 | 38.41 | 12,954,850 | -0.06(-0.15%) |
Apr 24, 2006 | 38.46 | 38.65 | 38.37 | 38.47 | 12,341,938 | -0.03(-0.07%) |
Apr 21, 2006 | 38.58 | 38.65 | 38.29 | 38.49 | 15,185,109 | +0.10(+0.26%) |
Apr 20, 2006 | 38.29 | 38.58 | 38.26 | 38.39 | 11,554,039 | +0.13(+0.34%) |
Apr 19, 2006 | 38.43 | 38.50 | 38.15 | 38.26 | 13,868,000 | -0.07(-0.19%) |
Apr 18, 2006 | 38.05 | 38.34 | 38.03 | 38.34 | 19,194,510 | +0.32(+0.83%) |
Apr 17, 2006 | 38.04 | 38.13 | 37.89 | 38.02 | 13,360,324 | -0.17(-0.45%) |
Apr 13, 2006 | 38.16 | 38.25 | 37.94 | 38.19 | 11,129,913 | +0.03(+0.07%) |
Apr 12, 2006 | 38.15 | 38.24 | 38.09 | 38.16 | 10,172,030 | +0.08(+0.21%) |
Apr 11, 2006 | 38.06 | 38.26 | 37.80 | 38.08 | 13,820,842 | +0.03(+0.07%) |
Apr 10, 2006 | 38.15 | 38.19 | 37.93 | 38.06 | 14,115,925 | -0.08(-0.21%) |
Apr 07, 2006 | 38.55 | 38.72 | 38.05 | 38.14 | 13,608,248 | -0.44(-1.15%) |
Apr 06, 2006 | 38.51 | 38.74 | 38.32 | 38.58 | 9,753,212 | +0.07(+0.17%) |
Apr 05, 2006 | 38.65 | 38.90 | 38.45 | 38.51 | 13,357,898 | -0.28(-0.71%) |
Apr 04, 2006 | 38.95 | 39.11 | 38.74 | 38.79 | 14,416,619 | -0.23(-0.59%) |