Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.36 | 35.83 | 35.33 | 35.46 | 5,346,896 | +0.21(+0.60%) |
Jun 29, 2006 | 34.14 | 35.26 | 34.14 | 35.25 | 7,065,006 | +1.11(+3.25%) |
Jun 28, 2006 | 34.22 | 34.46 | 33.56 | 34.14 | 4,911,575 | -0.04(-0.12%) |
Jun 27, 2006 | 34.70 | 34.88 | 34.10 | 34.18 | 3,681,972 | -0.61(-1.74%) |
Jun 26, 2006 | 34.67 | 35.26 | 34.67 | 34.79 | 6,586,669 | +0.11(+0.31%) |
Jun 23, 2006 | 34.72 | 34.85 | 34.55 | 34.68 | 4,095,619 | -0.11(-0.31%) |
Jun 22, 2006 | 34.76 | 34.93 | 34.46 | 34.79 | 5,068,298 | +0.00(+0.00%) |
Jun 21, 2006 | 34.51 | 34.96 | 34.05 | 34.79 | 5,986,790 | +0.26(+0.75%) |
Jun 20, 2006 | 34.61 | 34.82 | 34.33 | 34.53 | 6,290,064 | -0.12(-0.35%) |
Jun 19, 2006 | 34.70 | 35.03 | 34.53 | 34.65 | 6,745,059 | +0.16(+0.47%) |
Jun 16, 2006 | 34.63 | 34.92 | 34.27 | 34.49 | 8,432,324 | -0.04(-0.12%) |
Jun 15, 2006 | 33.38 | 34.60 | 33.19 | 34.53 | 7,626,538 | +1.07(+3.21%) |
Jun 14, 2006 | 33.11 | 33.78 | 33.08 | 33.46 | 8,522,690 | +0.47(+1.42%) |
Jun 13, 2006 | 33.08 | 33.56 | 32.93 | 32.99 | 8,014,342 | +0.17(+0.51%) |
Jun 12, 2006 | 32.72 | 33.29 | 32.57 | 32.82 | 6,880,607 | +0.16(+0.48%) |
Jun 09, 2006 | 33.08 | 33.23 | 32.66 | 32.66 | 6,272,891 | -0.11(-0.35%) |
Jun 08, 2006 | 32.87 | 33.14 | 32.38 | 32.78 | 9,864,499 | -0.10(-0.29%) |
Jun 07, 2006 | 32.57 | 33.22 | 32.52 | 32.87 | 5,498,283 | +0.46(+1.41%) |
Jun 06, 2006 | 32.48 | 32.56 | 31.94 | 32.42 | 7,812,604 | +0.08(+0.26%) |
Jun 05, 2006 | 32.62 | 33.10 | 32.24 | 32.33 | 5,864,913 | -0.25(-0.77%) |
Jun 02, 2006 | 32.99 | 32.99 | 31.97 | 32.59 | 5,817,230 | -0.13(-0.39%) |
Jun 01, 2006 | 31.64 | 32.77 | 31.60 | 32.71 | 10,617,933 | +0.51(+1.58%) |
May 31, 2006 | 32.00 | 32.23 | 31.90 | 32.20 | 8,587,046 | +0.46(+1.44%) |
May 30, 2006 | 32.24 | 32.27 | 31.66 | 31.75 | 8,074,697 | -0.72(-2.22%) |
May 26, 2006 | 32.65 | 32.84 | 32.29 | 32.47 | 5,773,214 | -0.19(-0.59%) |
May 25, 2006 | 32.99 | 33.04 | 32.26 | 32.66 | 10,228,795 | -0.74(-2.21%) |
May 24, 2006 | 34.19 | 34.25 | 33.00 | 33.40 | 11,285,837 | -0.78(-2.28%) |
May 23, 2006 | 34.67 | 34.78 | 34.14 | 34.18 | 7,587,024 | -0.32(-0.92%) |
May 22, 2006 | 34.49 | 34.75 | 34.11 | 34.49 | 6,554,158 | -0.15(-0.43%) |
May 19, 2006 | 34.40 | 34.64 | 34.36 | 34.64 | 4,287,354 | +0.31(+0.89%) |
May 18, 2006 | 34.43 | 34.79 | 34.23 | 34.34 | 8,443,828 | +0.03(+0.09%) |
May 17, 2006 | 34.04 | 34.58 | 33.95 | 34.31 | 8,907,660 | +0.20(+0.58%) |
May 16, 2006 | 34.46 | 34.49 | 34.02 | 34.11 | 7,436,804 | -0.28(-0.82%) |
May 15, 2006 | 33.74 | 34.46 | 33.65 | 34.39 | 5,187,506 | +0.41(+1.22%) |
May 12, 2006 | 34.46 | 34.46 | 32.99 | 33.98 | 8,708,589 | -0.12(-0.35%) |
May 11, 2006 | 34.13 | 34.21 | 33.59 | 34.10 | 4,726,676 | -0.12(-0.35%) |
May 10, 2006 | 34.00 | 34.38 | 33.76 | 34.22 | 3,979,578 | +0.16(+0.46%) |
May 09, 2006 | 34.08 | 34.25 | 33.94 | 34.06 | 3,291,834 | -0.16(-0.47%) |
May 08, 2006 | 34.31 | 34.72 | 34.07 | 34.22 | 4,229,167 | -0.26(-0.75%) |
May 05, 2006 | 34.37 | 34.79 | 34.15 | 34.48 | 6,258,886 | -0.17(-0.48%) |
May 04, 2006 | 34.65 | 34.82 | 33.69 | 34.65 | 8,033,016 | +0.58(+1.71%) |
May 03, 2006 | 33.80 | 34.07 | 33.64 | 34.07 | 3,977,410 | +0.21(+0.62%) |
May 02, 2006 | 33.58 | 33.89 | 33.32 | 33.86 | 4,395,225 | +0.35(+1.04%) |
May 01, 2006 | 34.19 | 34.27 | 33.39 | 33.51 | 7,681,558 | +0.02(+0.05%) |
Apr 28, 2006 | 33.54 | 33.76 | 33.20 | 33.49 | 4,881,731 | -0.05(-0.14%) |
Apr 27, 2006 | 33.35 | 33.86 | 33.29 | 33.54 | 6,004,963 | -0.05(-0.14%) |
Apr 26, 2006 | 33.29 | 33.76 | 33.23 | 33.59 | 7,247,237 | +0.49(+1.49%) |
Apr 25, 2006 | 32.33 | 33.10 | 32.15 | 33.10 | 7,775,424 | +0.64(+1.96%) |
Apr 24, 2006 | 32.09 | 32.62 | 31.61 | 32.46 | 6,275,726 | -0.14(-0.44%) |
Apr 21, 2006 | 32.57 | 32.95 | 32.37 | 32.60 | 5,514,622 | +0.33(+1.02%) |
Apr 20, 2006 | 32.09 | 32.56 | 31.93 | 32.27 | 4,006,254 | +0.05(+0.17%) |
Apr 19, 2006 | 32.21 | 32.28 | 31.66 | 32.22 | 4,150,305 | +0.16(+0.49%) |
Apr 18, 2006 | 31.22 | 32.37 | 31.25 | 32.06 | 6,072,820 | +0.85(+2.71%) |
Apr 17, 2006 | 31.11 | 31.55 | 31.11 | 31.22 | 3,118,439 | -0.35(-1.10%) |
Apr 13, 2006 | 31.95 | 31.73 | 31.39 | 31.57 | 5,272,370 | -0.38(-1.20%) |
Apr 12, 2006 | 32.00 | 32.08 | 31.55 | 31.95 | 3,359,024 | -0.15(-0.47%) |
Apr 11, 2006 | 32.27 | 32.29 | 31.88 | 32.10 | 5,212,182 | -0.26(-0.80%) |
Apr 10, 2006 | 32.24 | 32.44 | 32.16 | 32.36 | 3,941,731 | +0.33(+1.03%) |
Apr 07, 2006 | 32.63 | 32.81 | 31.99 | 32.03 | 5,484,278 | -0.62(-1.91%) |
Apr 06, 2006 | 31.24 | 32.68 | 31.24 | 32.65 | 7,071,175 | +1.16(+3.68%) |
Apr 05, 2006 | 31.56 | 31.79 | 31.45 | 31.49 | 3,917,556 | -0.07(-0.21%) |
Apr 04, 2006 | 31.22 | 31.58 | 30.89 | 31.56 | 3,405,041 | +0.53(+1.70%) |