Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 37.22 | 37.34 | 36.30 | 36.30 | 32,398,654 | -0.91(-2.44%) |
Jun 29, 2006 | 36.72 | 37.22 | 36.45 | 37.21 | 15,661,136 | +0.80(+2.19%) |
Jun 28, 2006 | 36.40 | 36.58 | 36.24 | 36.41 | 9,936,619 | +0.01(+0.04%) |
Jun 27, 2006 | 36.07 | 36.56 | 36.04 | 36.40 | 11,236,149 | -0.16(-0.43%) |
Jun 26, 2006 | 36.39 | 36.56 | 36.08 | 36.56 | 8,591,601 | +0.17(+0.47%) |
Jun 23, 2006 | 36.28 | 36.67 | 36.24 | 36.39 | 10,594,424 | -0.08(-0.21%) |
Jun 22, 2006 | 36.32 | 36.51 | 36.25 | 36.47 | 9,385,410 | +0.02(+0.05%) |
Jun 21, 2006 | 36.25 | 36.69 | 36.21 | 36.45 | 13,326,577 | +0.16(+0.43%) |
Jun 20, 2006 | 36.06 | 36.46 | 35.82 | 36.29 | 17,427,026 | +0.46(+1.29%) |
Jun 19, 2006 | 36.55 | 36.56 | 35.72 | 35.83 | 17,211,842 | -0.10(-0.27%) |
Jun 16, 2006 | 35.84 | 36.04 | 35.80 | 35.92 | 16,524,171 | +0.09(+0.26%) |
Jun 15, 2006 | 35.89 | 35.97 | 35.24 | 35.83 | 13,091,789 | +0.03(+0.09%) |
Jun 14, 2006 | 35.26 | 35.87 | 35.12 | 35.80 | 13,412,038 | +0.46(+1.29%) |
Jun 13, 2006 | 35.47 | 36.07 | 35.32 | 35.34 | 15,977,710 | -0.12(-0.33%) |
Jun 12, 2006 | 35.63 | 35.86 | 35.36 | 35.46 | 9,073,277 | -0.09(-0.26%) |
Jun 09, 2006 | 35.60 | 35.91 | 35.33 | 35.55 | 11,829,322 | -0.19(-0.53%) |
Jun 08, 2006 | 34.93 | 35.98 | 34.80 | 35.74 | 23,098,094 | +0.98(+2.82%) |
Jun 07, 2006 | 35.00 | 35.34 | 34.71 | 34.76 | 12,925,767 | -0.08(-0.24%) |
Jun 06, 2006 | 34.68 | 34.93 | 34.44 | 34.85 | 14,073,979 | +0.12(+0.36%) |
Jun 05, 2006 | 35.13 | 35.28 | 34.65 | 34.72 | 12,169,482 | -0.50(-1.43%) |
Jun 02, 2006 | 35.50 | 35.62 | 35.13 | 35.23 | 13,137,123 | -0.35(-0.97%) |
Jun 01, 2006 | 35.49 | 35.59 | 35.28 | 35.57 | 10,630,875 | +0.15(+0.42%) |
May 31, 2006 | 35.64 | 35.71 | 35.26 | 35.42 | 17,803,026 | -0.08(-0.24%) |
May 30, 2006 | 35.77 | 35.92 | 35.47 | 35.51 | 10,676,516 | -0.49(-1.36%) |
May 26, 2006 | 36.04 | 36.11 | 35.72 | 36.00 | 9,867,239 | -0.08(-0.24%) |
May 25, 2006 | 36.00 | 36.09 | 35.82 | 36.08 | 12,379,000 | +0.29(+0.80%) |
May 24, 2006 | 35.62 | 36.00 | 35.38 | 35.79 | 15,364,932 | +0.22(+0.61%) |
May 23, 2006 | 35.46 | 35.90 | 35.30 | 35.58 | 14,570,052 | +0.14(+0.39%) |
May 22, 2006 | 35.23 | 35.58 | 35.23 | 35.44 | 14,102,926 | +0.08(+0.24%) |
May 19, 2006 | 35.90 | 35.91 | 35.09 | 35.36 | 24,912,840 | -0.48(-1.35%) |
May 18, 2006 | 36.04 | 36.26 | 35.83 | 35.84 | 12,453,127 | -0.29(-0.80%) |
May 17, 2006 | 36.28 | 36.51 | 36.07 | 36.13 | 15,439,826 | -0.46(-1.27%) |
May 16, 2006 | 36.30 | 36.73 | 36.25 | 36.59 | 17,594,732 | +0.31(+0.85%) |
May 15, 2006 | 35.71 | 36.37 | 35.29 | 36.28 | 17,661,050 | +0.37(+1.02%) |
May 12, 2006 | 36.43 | 36.45 | 35.92 | 35.92 | 21,272,012 | -0.42(-1.15%) |
May 11, 2006 | 36.99 | 36.99 | 36.24 | 36.34 | 18,959,202 | -0.45(-1.22%) |
May 10, 2006 | 37.01 | 37.05 | 36.73 | 36.79 | 14,729,794 | -0.10(-0.28%) |
May 09, 2006 | 36.80 | 37.00 | 36.67 | 36.89 | 17,551,542 | +0.10(+0.28%) |
May 08, 2006 | 36.57 | 36.96 | 36.19 | 36.79 | 22,442,432 | +0.40(+1.09%) |
May 05, 2006 | 36.72 | 36.72 | 36.34 | 36.39 | 20,534,260 | -0.08(-0.23%) |
May 04, 2006 | 36.71 | 37.01 | 36.30 | 36.47 | 23,620,508 | -0.23(-0.64%) |
May 03, 2006 | 36.73 | 36.88 | 36.03 | 36.71 | 44,047,712 | -1.23(-3.25%) |
May 02, 2006 | 37.65 | 38.09 | 37.50 | 37.94 | 13,001,886 | +0.15(+0.40%) |
May 01, 2006 | 38.15 | 38.31 | 37.71 | 37.79 | 11,187,598 | -0.22(-0.57%) |
Apr 28, 2006 | 38.07 | 38.18 | 37.87 | 38.01 | 13,518,941 | -0.11(-0.29%) |
Apr 27, 2006 | 37.74 | 38.35 | 37.71 | 38.12 | 13,518,788 | +0.24(+0.64%) |
Apr 26, 2006 | 37.58 | 37.91 | 37.53 | 37.88 | 24,304,504 | +0.48(+1.29%) |
Apr 25, 2006 | 37.15 | 37.56 | 36.98 | 37.39 | 34,259,808 | +0.44(+1.18%) |
Apr 24, 2006 | 36.66 | 37.22 | 36.66 | 36.96 | 14,264,199 | +0.17(+0.46%) |
Apr 21, 2006 | 36.63 | 37.06 | 36.56 | 36.79 | 18,496,364 | +0.05(+0.14%) |
Apr 20, 2006 | 36.67 | 37.09 | 36.41 | 36.73 | 23,867,396 | +0.12(+0.34%) |
Apr 19, 2006 | 36.35 | 36.62 | 35.96 | 36.61 | 19,723,144 | -0.06(-0.16%) |
Apr 18, 2006 | 36.52 | 36.81 | 36.46 | 36.67 | 17,132,354 | +0.08(+0.23%) |
Apr 17, 2006 | 36.69 | 36.87 | 36.40 | 36.58 | 20,186,288 | -0.37(-1.01%) |
Apr 13, 2006 | 36.84 | 37.00 | 36.79 | 36.96 | 10,492,882 | +0.12(+0.32%) |
Apr 12, 2006 | 36.76 | 36.89 | 36.75 | 36.84 | 13,555,086 | -0.05(-0.12%) |
Apr 11, 2006 | 37.39 | 37.41 | 36.62 | 36.88 | 20,590,008 | -0.43(-1.16%) |
Apr 10, 2006 | 37.41 | 37.48 | 37.18 | 37.31 | 10,956,485 | -0.08(-0.23%) |
Apr 07, 2006 | 37.54 | 37.83 | 37.39 | 37.40 | 11,326,664 | -0.14(-0.38%) |
Apr 06, 2006 | 37.59 | 37.82 | 37.37 | 37.54 | 10,119,487 | -0.08(-0.21%) |
Apr 05, 2006 | 37.84 | 37.94 | 37.57 | 37.62 | 13,682,665 | -0.25(-0.66%) |
Apr 04, 2006 | 37.90 | 38.18 | 37.72 | 37.87 | 13,590,159 | +0.08(+0.21%) |