Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 37.24 | 37.54 | 37.10 | 37.38 | 1,469,734 | +0.15(+0.40%) |
Jun 29, 2006 | 36.44 | 37.32 | 36.29 | 37.24 | 1,949,181 | +1.12(+3.11%) |
Jun 28, 2006 | 35.80 | 36.17 | 35.80 | 36.11 | 1,099,087 | +0.07(+0.18%) |
Jun 27, 2006 | 36.60 | 36.71 | 35.98 | 36.05 | 1,133,594 | -0.69(-1.87%) |
Jun 26, 2006 | 35.88 | 36.76 | 35.88 | 36.73 | 1,731,041 | +0.85(+2.37%) |
Jun 23, 2006 | 36.03 | 36.17 | 35.86 | 35.88 | 1,129,534 | -0.30(-0.82%) |
Jun 22, 2006 | 36.28 | 36.38 | 35.94 | 36.18 | 2,012,106 | -0.28(-0.77%) |
Jun 21, 2006 | 36.06 | 36.53 | 35.88 | 36.46 | 2,893,459 | +0.44(+1.21%) |
Jun 20, 2006 | 35.87 | 36.22 | 35.67 | 36.03 | 3,826,912 | +0.00(+0.00%) |
Jun 19, 2006 | 35.84 | 36.12 | 35.67 | 36.03 | 3,019,715 | +0.11(+0.31%) |
Jun 16, 2006 | 36.06 | 36.22 | 35.80 | 35.91 | 3,884,289 | -0.52(-1.44%) |
Jun 15, 2006 | 36.21 | 36.94 | 35.71 | 36.44 | 4,045,322 | +0.84(+2.35%) |
Jun 14, 2006 | 35.74 | 35.99 | 35.33 | 35.60 | 1,862,981 | -0.16(-0.45%) |
Jun 13, 2006 | 36.15 | 36.67 | 35.75 | 35.77 | 1,939,573 | -0.38(-1.06%) |
Jun 12, 2006 | 36.95 | 37.14 | 36.13 | 36.15 | 1,319,256 | -0.89(-2.39%) |
Jun 09, 2006 | 37.38 | 37.42 | 36.97 | 37.04 | 2,054,732 | -0.13(-0.36%) |
Jun 08, 2006 | 36.96 | 37.36 | 36.62 | 37.17 | 3,633,266 | +0.24(+0.64%) |
Jun 07, 2006 | 36.65 | 37.48 | 36.58 | 36.93 | 3,734,487 | +0.47(+1.28%) |
Jun 06, 2006 | 36.88 | 37.13 | 35.96 | 36.47 | 4,897,581 | -0.29(-0.78%) |
Jun 05, 2006 | 37.58 | 37.58 | 36.68 | 36.76 | 2,475,449 | -0.89(-2.36%) |
Jun 02, 2006 | 38.32 | 38.42 | 37.61 | 37.64 | 2,670,854 | -0.64(-1.68%) |
Jun 01, 2006 | 38.26 | 38.38 | 37.95 | 38.29 | 2,011,429 | +0.03(+0.08%) |
May 31, 2006 | 38.06 | 38.38 | 37.91 | 38.26 | 1,789,636 | +0.22(+0.58%) |
May 30, 2006 | 38.61 | 38.72 | 37.95 | 38.04 | 1,554,581 | -0.89(-2.28%) |
May 26, 2006 | 39.18 | 39.22 | 38.83 | 38.92 | 1,263,232 | -0.11(-0.28%) |
May 25, 2006 | 39.40 | 39.51 | 38.70 | 39.03 | 2,219,961 | -0.20(-0.51%) |
May 24, 2006 | 38.80 | 39.37 | 38.45 | 39.23 | 2,555,966 | +0.43(+1.10%) |
May 23, 2006 | 38.60 | 39.10 | 38.48 | 38.80 | 1,649,848 | +0.24(+0.61%) |
May 22, 2006 | 38.54 | 38.89 | 38.36 | 38.57 | 2,729,584 | -0.24(-0.61%) |
May 19, 2006 | 38.84 | 39.05 | 38.65 | 38.80 | 1,798,567 | +0.08(+0.21%) |
May 18, 2006 | 38.31 | 39.09 | 38.31 | 38.72 | 1,344,561 | -0.17(-0.44%) |
May 17, 2006 | 39.37 | 39.67 | 38.78 | 38.89 | 1,815,212 | -0.97(-2.43%) |
May 16, 2006 | 39.66 | 39.99 | 39.52 | 39.86 | 1,241,040 | +0.14(+0.35%) |
May 15, 2006 | 39.17 | 39.72 | 38.98 | 39.72 | 1,427,378 | +0.55(+1.42%) |
May 12, 2006 | 39.61 | 39.82 | 39.14 | 39.17 | 1,188,941 | -0.47(-1.19%) |
May 11, 2006 | 39.89 | 39.90 | 39.45 | 39.64 | 2,117,657 | -0.25(-0.63%) |
May 10, 2006 | 39.90 | 40.05 | 39.77 | 39.89 | 1,334,547 | -0.09(-0.22%) |
May 09, 2006 | 40.39 | 40.39 | 39.75 | 39.98 | 1,117,355 | -0.64(-1.58%) |
May 08, 2006 | 40.33 | 40.75 | 40.31 | 40.62 | 1,332,653 | +0.47(+1.16%) |
May 05, 2006 | 40.05 | 40.36 | 40.01 | 40.16 | 2,436,747 | -0.44(-1.07%) |
May 04, 2006 | 40.64 | 41.10 | 40.51 | 40.59 | 1,338,472 | -0.08(-0.20%) |
May 03, 2006 | 40.83 | 41.23 | 40.33 | 40.67 | 1,624,678 | -0.01(-0.04%) |
May 02, 2006 | 40.17 | 40.70 | 39.79 | 40.69 | 1,946,068 | +0.72(+1.81%) |
May 01, 2006 | 40.89 | 40.95 | 39.65 | 39.96 | 1,929,559 | -1.08(-2.63%) |
Apr 28, 2006 | 40.64 | 41.27 | 40.57 | 41.04 | 2,710,504 | +0.61(+1.52%) |
Apr 27, 2006 | 40.35 | 40.55 | 39.56 | 40.43 | 2,692,641 | +0.19(+0.48%) |
Apr 26, 2006 | 39.17 | 40.27 | 39.16 | 40.24 | 2,278,555 | +1.07(+2.74%) |
Apr 25, 2006 | 39.57 | 39.88 | 38.85 | 39.17 | 2,256,633 | -0.38(-0.97%) |
Apr 24, 2006 | 39.88 | 39.88 | 39.17 | 39.55 | 1,337,524 | -0.33(-0.83%) |
Apr 21, 2006 | 40.58 | 40.58 | 39.62 | 39.88 | 1,638,346 | -0.40(-0.99%) |
Apr 20, 2006 | 39.88 | 40.59 | 39.46 | 40.28 | 2,259,069 | +0.47(+1.19%) |
Apr 19, 2006 | 38.43 | 40.19 | 38.43 | 39.81 | 3,955,197 | +1.12(+2.88%) |
Apr 18, 2006 | 37.53 | 38.69 | 37.45 | 38.69 | 2,834,865 | +1.17(+3.11%) |
Apr 17, 2006 | 37.11 | 37.61 | 37.11 | 37.53 | 1,522,104 | +0.41(+1.12%) |
Apr 13, 2006 | 37.53 | 37.58 | 36.99 | 37.11 | 1,799,244 | -0.42(-1.12%) |
Apr 12, 2006 | 37.69 | 37.82 | 37.32 | 37.53 | 1,295,304 | -0.24(-0.65%) |
Apr 11, 2006 | 38.50 | 38.50 | 37.47 | 37.78 | 1,634,827 | -0.50(-1.31%) |
Apr 10, 2006 | 37.97 | 38.44 | 37.70 | 38.28 | 1,776,104 | +0.45(+1.19%) |
Apr 07, 2006 | 38.85 | 38.91 | 37.67 | 37.83 | 1,401,938 | -0.84(-2.16%) |
Apr 06, 2006 | 38.58 | 38.86 | 38.52 | 38.66 | 741,565 | -0.16(-0.42%) |
Apr 05, 2006 | 38.49 | 39.09 | 38.48 | 38.83 | 1,554,717 | +0.21(+0.54%) |
Apr 04, 2006 | 38.56 | 38.79 | 38.25 | 38.62 | 1,852,561 | +0.10(+0.27%) |