Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 33.65 | 34.34 | 33.56 | 34.10 | 7,833,043 | +0.46(+1.36%) |
Jun 29, 2006 | 33.07 | 33.76 | 33.01 | 33.65 | 6,267,569 | +0.67(+2.04%) |
Jun 28, 2006 | 33.01 | 33.18 | 32.86 | 32.97 | 3,755,744 | -0.02(-0.06%) |
Jun 27, 2006 | 33.47 | 33.47 | 32.84 | 32.99 | 5,370,975 | -0.57(-1.69%) |
Jun 26, 2006 | 33.37 | 33.56 | 33.21 | 33.56 | 3,163,525 | +0.06(+0.17%) |
Jun 23, 2006 | 33.53 | 33.59 | 33.19 | 33.50 | 4,299,179 | -0.18(-0.53%) |
Jun 22, 2006 | 33.76 | 33.85 | 33.53 | 33.68 | 4,099,827 | -0.09(-0.26%) |
Jun 21, 2006 | 33.75 | 33.93 | 33.64 | 33.77 | 5,730,618 | -0.10(-0.29%) |
Jun 20, 2006 | 33.60 | 33.98 | 33.56 | 33.87 | 6,070,163 | +0.25(+0.73%) |
Jun 19, 2006 | 33.61 | 33.67 | 33.47 | 33.62 | 5,303,228 | +0.15(+0.44%) |
Jun 16, 2006 | 33.27 | 33.58 | 33.26 | 33.47 | 6,555,413 | +0.12(+0.37%) |
Jun 15, 2006 | 33.03 | 33.40 | 32.90 | 33.35 | 7,854,275 | +0.54(+1.65%) |
Jun 14, 2006 | 32.24 | 32.95 | 32.08 | 32.81 | 10,802,242 | +0.96(+3.02%) |
Jun 13, 2006 | 31.96 | 32.23 | 31.80 | 31.84 | 6,234,992 | +0.00(+0.00%) |
Jun 12, 2006 | 32.26 | 32.31 | 31.81 | 31.84 | 5,044,234 | -0.08(-0.25%) |
Jun 09, 2006 | 31.93 | 32.14 | 31.74 | 31.92 | 3,833,702 | -0.01(-0.04%) |
Jun 08, 2006 | 31.71 | 31.97 | 31.40 | 31.94 | 8,166,592 | +0.03(+0.10%) |
Jun 07, 2006 | 31.57 | 32.04 | 31.50 | 31.91 | 6,410,519 | +0.35(+1.09%) |
Jun 06, 2006 | 31.84 | 31.87 | 31.36 | 31.56 | 6,070,811 | -0.12(-0.39%) |
Jun 05, 2006 | 31.89 | 32.07 | 31.62 | 31.68 | 6,025,106 | -0.42(-1.31%) |
Jun 02, 2006 | 32.05 | 32.36 | 31.94 | 32.10 | 5,458,657 | +0.02(+0.08%) |
Jun 01, 2006 | 31.85 | 32.12 | 31.58 | 32.08 | 5,163,520 | +0.22(+0.68%) |
May 31, 2006 | 31.80 | 31.91 | 31.48 | 31.86 | 5,748,932 | +0.12(+0.39%) |
May 30, 2006 | 32.21 | 32.39 | 31.65 | 31.74 | 5,136,778 | -0.51(-1.59%) |
May 26, 2006 | 32.07 | 32.39 | 32.03 | 32.25 | 4,844,396 | +0.40(+1.26%) |
May 25, 2006 | 31.39 | 31.91 | 31.31 | 31.85 | 7,004,196 | +0.54(+1.73%) |
May 24, 2006 | 31.12 | 31.44 | 31.04 | 31.31 | 6,952,495 | +0.20(+0.65%) |
May 23, 2006 | 31.16 | 31.28 | 30.97 | 31.10 | 5,271,786 | -0.15(-0.49%) |
May 22, 2006 | 31.22 | 31.65 | 31.22 | 31.26 | 5,111,818 | -0.22(-0.69%) |
May 19, 2006 | 31.50 | 31.50 | 31.17 | 31.47 | 6,172,432 | +0.15(+0.49%) |
May 18, 2006 | 31.42 | 31.73 | 31.26 | 31.32 | 4,422,841 | -0.15(-0.47%) |
May 17, 2006 | 31.74 | 32.08 | 31.25 | 31.47 | 7,391,716 | -0.49(-1.54%) |
May 16, 2006 | 32.03 | 32.21 | 31.47 | 31.96 | 4,815,061 | +0.02(+0.06%) |
May 15, 2006 | 31.16 | 31.97 | 31.13 | 31.94 | 8,325,911 | +0.82(+2.64%) |
May 12, 2006 | 31.53 | 31.76 | 31.01 | 31.12 | 9,352,327 | -0.42(-1.33%) |
May 11, 2006 | 31.75 | 32.08 | 31.50 | 31.54 | 10,062,050 | -0.58(-1.81%) |
May 10, 2006 | 32.20 | 32.40 | 31.94 | 32.12 | 8,621,372 | -0.08(-0.25%) |
May 09, 2006 | 32.55 | 32.60 | 32.06 | 32.20 | 6,243,096 | -0.44(-1.36%) |
May 08, 2006 | 32.49 | 32.90 | 32.40 | 32.65 | 8,251,681 | -0.02(-0.06%) |
May 05, 2006 | 32.34 | 32.73 | 32.11 | 32.66 | 5,160,279 | +0.57(+1.77%) |
May 04, 2006 | 32.26 | 32.27 | 31.49 | 32.10 | 11,825,903 | +0.04(+0.12%) |
May 03, 2006 | 32.06 | 32.23 | 31.99 | 32.06 | 6,002,578 | +0.02(+0.06%) |
May 02, 2006 | 32.21 | 32.30 | 32.01 | 32.04 | 5,740,342 | -0.23(-0.71%) |
May 01, 2006 | 32.40 | 32.67 | 32.16 | 32.27 | 5,291,235 | -0.38(-1.17%) |
Apr 28, 2006 | 32.49 | 32.82 | 32.32 | 32.65 | 7,874,048 | +0.10(+0.32%) |
Apr 27, 2006 | 32.01 | 32.72 | 31.42 | 32.55 | 5,708,413 | +0.31(+0.98%) |
Apr 26, 2006 | 32.38 | 32.49 | 32.11 | 32.23 | 4,372,436 | +0.02(+0.06%) |
Apr 25, 2006 | 32.59 | 32.59 | 32.07 | 32.21 | 3,746,506 | -0.22(-0.67%) |
Apr 24, 2006 | 32.60 | 32.84 | 32.12 | 32.43 | 5,278,269 | -0.23(-0.70%) |
Apr 21, 2006 | 33.13 | 33.13 | 32.48 | 32.66 | 8,908,730 | -0.43(-1.29%) |
Apr 20, 2006 | 33.72 | 33.78 | 32.70 | 33.08 | 10,226,231 | -0.64(-1.88%) |
Apr 19, 2006 | 33.81 | 33.81 | 33.50 | 33.72 | 6,645,040 | +0.09(+0.28%) |
Apr 18, 2006 | 33.78 | 33.81 | 33.29 | 33.63 | 11,411,155 | +0.92(+2.81%) |
Apr 17, 2006 | 32.90 | 32.90 | 32.35 | 32.71 | 5,075,352 | -0.16(-0.49%) |
Apr 13, 2006 | 32.96 | 32.92 | 32.63 | 32.87 | 3,523,816 | -0.09(-0.28%) |
Apr 12, 2006 | 32.57 | 33.08 | 32.39 | 32.96 | 5,186,535 | +0.20(+0.60%) |
Apr 11, 2006 | 33.00 | 33.01 | 32.49 | 32.76 | 7,218,945 | -0.17(-0.51%) |
Apr 10, 2006 | 33.07 | 33.15 | 32.74 | 32.93 | 4,030,298 | -0.10(-0.32%) |
Apr 07, 2006 | 33.47 | 33.57 | 32.92 | 33.03 | 7,318,296 | -0.58(-1.73%) |
Apr 06, 2006 | 33.94 | 34.06 | 33.48 | 33.61 | 6,145,041 | -0.24(-0.71%) |
Apr 05, 2006 | 34.19 | 34.32 | 33.73 | 33.85 | 7,142,770 | -0.18(-0.53%) |
Apr 04, 2006 | 33.94 | 34.19 | 33.71 | 34.03 | 8,594,306 | -0.05(-0.14%) |