Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.26 | 36.48 | 35.66 | 36.06 | 9,376,411 | -0.19(-0.51%) |
Jun 29, 2006 | 35.78 | 36.90 | 35.78 | 36.25 | 6,691,565 | +0.47(+1.31%) |
Jun 28, 2006 | 35.83 | 35.92 | 34.55 | 35.78 | 9,027,380 | +0.17(+0.47%) |
Jun 27, 2006 | 36.02 | 36.22 | 35.57 | 35.61 | 5,454,745 | -0.58(-1.60%) |
Jun 26, 2006 | 36.33 | 36.81 | 35.96 | 36.19 | 5,450,027 | -0.23(-0.64%) |
Jun 23, 2006 | 35.55 | 36.79 | 35.52 | 36.43 | 7,644,665 | +0.64(+1.80%) |
Jun 22, 2006 | 35.60 | 36.40 | 35.60 | 35.78 | 7,618,714 | +0.29(+0.82%) |
Jun 21, 2006 | 35.03 | 35.92 | 35.03 | 35.49 | 7,085,793 | +0.29(+0.82%) |
Jun 20, 2006 | 35.32 | 35.57 | 35.03 | 35.20 | 6,566,530 | +0.17(+0.48%) |
Jun 19, 2006 | 35.83 | 35.84 | 34.88 | 35.03 | 8,373,396 | -0.64(-1.78%) |
Jun 16, 2006 | 36.16 | 36.23 | 35.60 | 35.67 | 9,020,799 | -0.37(-1.03%) |
Jun 15, 2006 | 36.24 | 36.36 | 35.60 | 36.04 | 9,657,027 | -0.19(-0.51%) |
Jun 14, 2006 | 36.05 | 36.46 | 35.88 | 36.23 | 7,393,725 | -0.36(-0.99%) |
Jun 13, 2006 | 36.10 | 36.77 | 36.04 | 36.59 | 7,896,722 | +0.22(+0.60%) |
Jun 12, 2006 | 36.86 | 37.17 | 36.28 | 36.37 | 5,620,631 | -0.49(-1.33%) |
Jun 09, 2006 | 37.05 | 37.29 | 36.74 | 36.86 | 7,068,906 | -0.39(-1.04%) |
Jun 08, 2006 | 37.63 | 37.81 | 36.88 | 37.25 | 7,609,277 | -0.02(-0.06%) |
Jun 07, 2006 | 37.44 | 37.76 | 37.20 | 37.27 | 6,569,261 | +0.08(+0.22%) |
Jun 06, 2006 | 37.29 | 37.63 | 36.73 | 37.19 | 8,501,536 | -0.03(-0.09%) |
Jun 05, 2006 | 37.61 | 37.94 | 37.08 | 37.22 | 8,772,467 | -0.61(-1.62%) |
Jun 02, 2006 | 37.27 | 38.15 | 37.27 | 37.84 | 15,730,989 | +1.01(+2.76%) |
Jun 01, 2006 | 35.55 | 36.97 | 35.50 | 36.82 | 14,593,627 | +1.42(+4.00%) |
May 31, 2006 | 35.23 | 35.56 | 35.00 | 35.40 | 11,487,361 | +0.51(+1.45%) |
May 30, 2006 | 34.48 | 35.28 | 34.47 | 34.90 | 10,768,935 | +0.17(+0.49%) |
May 26, 2006 | 34.23 | 34.96 | 34.19 | 34.73 | 10,695,180 | +0.56(+1.65%) |
May 25, 2006 | 33.91 | 34.37 | 33.91 | 34.16 | 16,060,402 | +0.27(+0.78%) |
May 24, 2006 | 34.45 | 34.45 | 33.37 | 33.90 | 25,040,474 | -0.59(-1.70%) |
May 23, 2006 | 35.44 | 35.55 | 34.43 | 34.49 | 15,075,888 | -0.56(-1.61%) |
May 22, 2006 | 35.78 | 35.90 | 34.94 | 35.05 | 14,921,425 | -0.72(-2.03%) |
May 19, 2006 | 36.48 | 36.56 | 35.60 | 35.77 | 19,255,446 | -0.71(-1.94%) |
May 18, 2006 | 37.13 | 37.21 | 35.97 | 36.48 | 21,972,080 | -1.28(-3.39%) |
May 17, 2006 | 37.68 | 38.40 | 37.21 | 37.76 | 10,717,406 | -0.10(-0.26%) |
May 16, 2006 | 37.91 | 38.58 | 37.76 | 37.86 | 13,593,965 | +0.25(+0.66%) |
May 15, 2006 | 36.93 | 37.84 | 36.73 | 37.61 | 14,453,195 | +0.69(+1.88%) |
May 12, 2006 | 35.38 | 37.18 | 35.11 | 36.92 | 21,176,174 | +1.18(+3.31%) |
May 11, 2006 | 36.32 | 36.52 | 35.38 | 35.73 | 37,494,468 | -1.45(-3.90%) |
May 10, 2006 | 36.07 | 37.39 | 35.69 | 37.18 | 36,656,100 | +1.91(+5.41%) |
May 09, 2006 | 35.98 | 36.08 | 34.88 | 35.28 | 38,386,728 | -1.03(-2.84%) |
May 08, 2006 | 37.17 | 37.57 | 36.15 | 36.31 | 24,035,970 | -1.05(-2.82%) |
May 05, 2006 | 37.60 | 37.76 | 36.98 | 37.36 | 16,443,579 | -0.11(-0.30%) |
May 04, 2006 | 37.53 | 37.97 | 37.11 | 37.47 | 14,414,455 | -0.06(-0.17%) |
May 03, 2006 | 38.91 | 38.92 | 37.30 | 37.54 | 29,647,040 | -1.59(-4.06%) |
May 02, 2006 | 39.70 | 40.27 | 39.02 | 39.12 | 14,390,242 | -0.98(-2.45%) |
May 01, 2006 | 39.70 | 40.45 | 39.70 | 40.11 | 13,647,853 | +0.05(+0.12%) |
Apr 28, 2006 | 38.66 | 40.19 | 38.59 | 40.06 | 18,954,220 | +1.60(+4.17%) |
Apr 27, 2006 | 39.05 | 39.05 | 37.50 | 38.46 | 37,117,996 | -0.98(-2.49%) |
Apr 26, 2006 | 39.94 | 40.27 | 39.30 | 39.44 | 15,348,557 | -0.31(-0.79%) |
Apr 25, 2006 | 40.43 | 40.71 | 39.62 | 39.75 | 10,660,910 | -0.64(-1.59%) |
Apr 24, 2006 | 39.57 | 40.61 | 39.54 | 40.40 | 14,544,333 | +0.48(+1.19%) |
Apr 21, 2006 | 40.87 | 40.87 | 39.85 | 39.92 | 11,105,550 | -0.44(-1.10%) |
Apr 20, 2006 | 39.75 | 40.90 | 39.50 | 40.37 | 24,000,334 | +0.76(+1.91%) |
Apr 19, 2006 | 40.00 | 40.27 | 38.21 | 39.61 | 52,086,108 | -0.39(-0.99%) |
Apr 18, 2006 | 41.62 | 42.63 | 39.87 | 40.00 | 51,640,848 | -1.61(-3.87%) |
Apr 17, 2006 | 42.71 | 42.71 | 41.44 | 41.61 | 12,913,037 | -1.47(-3.42%) |
Apr 13, 2006 | 43.06 | 43.33 | 42.73 | 43.09 | 9,542,670 | +0.03(+0.07%) |
Apr 12, 2006 | 41.52 | 43.14 | 41.52 | 43.06 | 15,024,732 | +1.54(+3.71%) |
Apr 11, 2006 | 42.40 | 42.53 | 40.98 | 41.52 | 18,067,798 | -0.71(-1.68%) |
Apr 10, 2006 | 43.17 | 43.19 | 41.42 | 42.23 | 23,684,952 | -1.01(-2.35%) |
Apr 07, 2006 | 44.01 | 44.48 | 43.21 | 43.24 | 10,024,062 | -0.66(-1.50%) |
Apr 06, 2006 | 44.58 | 44.59 | 43.26 | 43.90 | 14,981,522 | -0.64(-1.43%) |
Apr 05, 2006 | 44.43 | 44.88 | 44.34 | 44.54 | 7,052,019 | +0.00(+0.00%) |
Apr 04, 2006 | 44.56 | 44.86 | 44.30 | 44.54 | 8,610,181 | -0.14(-0.31%) |