Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.17 | 34.87 | 34.08 | 34.63 | 7,713,717 | +0.46(+1.36%) |
Jun 29, 2006 | 33.58 | 34.28 | 33.52 | 34.17 | 6,172,091 | +0.68(+2.04%) |
Jun 28, 2006 | 33.52 | 33.70 | 33.36 | 33.48 | 3,698,530 | -0.02(-0.06%) |
Jun 27, 2006 | 33.98 | 33.98 | 33.34 | 33.50 | 5,289,155 | -0.58(-1.69%) |
Jun 26, 2006 | 33.89 | 34.08 | 33.73 | 34.08 | 3,115,333 | +0.06(+0.17%) |
Jun 23, 2006 | 34.05 | 34.11 | 33.71 | 34.02 | 4,233,686 | -0.18(-0.53%) |
Jun 22, 2006 | 34.28 | 34.37 | 34.05 | 34.20 | 4,037,372 | -0.09(-0.26%) |
Jun 21, 2006 | 34.27 | 34.45 | 34.16 | 34.29 | 5,643,319 | -0.10(-0.29%) |
Jun 20, 2006 | 34.12 | 34.51 | 34.08 | 34.39 | 5,977,692 | +0.25(+0.73%) |
Jun 19, 2006 | 34.13 | 34.19 | 33.99 | 34.14 | 5,222,440 | +0.15(+0.44%) |
Jun 16, 2006 | 33.78 | 34.10 | 33.77 | 33.99 | 6,455,550 | +0.13(+0.37%) |
Jun 15, 2006 | 33.54 | 33.92 | 33.41 | 33.86 | 7,734,626 | +0.55(+1.65%) |
Jun 14, 2006 | 32.74 | 33.46 | 32.58 | 33.31 | 10,637,684 | +0.98(+3.02%) |
Jun 13, 2006 | 32.46 | 32.73 | 32.29 | 32.34 | 6,140,010 | +0.00(+0.00%) |
Jun 12, 2006 | 32.76 | 32.81 | 32.30 | 32.34 | 4,967,391 | -0.08(-0.25%) |
Jun 09, 2006 | 32.42 | 32.64 | 32.24 | 32.42 | 3,775,300 | -0.01(-0.04%) |
Jun 08, 2006 | 32.20 | 32.46 | 31.88 | 32.43 | 8,042,185 | +0.03(+0.10%) |
Jun 07, 2006 | 32.05 | 32.54 | 31.99 | 32.40 | 6,312,863 | +0.35(+1.09%) |
Jun 06, 2006 | 32.33 | 32.37 | 31.85 | 32.05 | 5,978,330 | -0.13(-0.39%) |
Jun 05, 2006 | 32.39 | 32.57 | 32.11 | 32.17 | 5,933,322 | -0.43(-1.31%) |
Jun 02, 2006 | 32.55 | 32.86 | 32.44 | 32.60 | 5,375,502 | +0.03(+0.08%) |
Jun 01, 2006 | 32.34 | 32.62 | 32.07 | 32.57 | 5,084,861 | +0.22(+0.68%) |
May 31, 2006 | 32.29 | 32.41 | 31.97 | 32.35 | 5,661,355 | +0.13(+0.39%) |
May 30, 2006 | 32.71 | 32.89 | 32.14 | 32.23 | 5,058,526 | -0.52(-1.59%) |
May 26, 2006 | 32.57 | 32.89 | 32.52 | 32.75 | 4,770,598 | +0.41(+1.26%) |
May 25, 2006 | 31.88 | 32.41 | 31.79 | 32.34 | 6,897,497 | +0.55(+1.73%) |
May 24, 2006 | 31.60 | 31.92 | 31.52 | 31.79 | 6,846,582 | +0.21(+0.65%) |
May 23, 2006 | 31.65 | 31.76 | 31.45 | 31.58 | 5,191,477 | -0.16(-0.49%) |
May 22, 2006 | 31.70 | 32.14 | 31.70 | 31.74 | 5,033,947 | -0.22(-0.69%) |
May 19, 2006 | 31.99 | 31.99 | 31.65 | 31.96 | 6,078,403 | +0.16(+0.49%) |
May 18, 2006 | 31.90 | 32.22 | 31.74 | 31.80 | 4,355,465 | -0.15(-0.47%) |
May 17, 2006 | 32.24 | 32.58 | 31.73 | 31.95 | 7,279,112 | -0.50(-1.54%) |
May 16, 2006 | 32.53 | 32.71 | 31.95 | 32.46 | 4,741,710 | +0.02(+0.06%) |
May 15, 2006 | 31.64 | 32.46 | 31.61 | 32.44 | 8,199,077 | +0.83(+2.64%) |
May 12, 2006 | 32.02 | 32.25 | 31.49 | 31.60 | 9,209,856 | -0.43(-1.33%) |
May 11, 2006 | 32.24 | 32.57 | 31.99 | 32.03 | 9,908,767 | -0.59(-1.81%) |
May 10, 2006 | 32.70 | 32.91 | 32.44 | 32.62 | 8,490,037 | -0.08(-0.25%) |
May 09, 2006 | 33.05 | 33.11 | 32.56 | 32.70 | 6,147,991 | -0.45(-1.36%) |
May 08, 2006 | 32.99 | 33.41 | 32.90 | 33.15 | 8,125,977 | -0.02(-0.06%) |
May 05, 2006 | 32.84 | 33.24 | 32.61 | 33.17 | 5,081,669 | +0.58(+1.77%) |
May 04, 2006 | 32.76 | 32.77 | 31.97 | 32.59 | 11,645,750 | +0.04(+0.12%) |
May 03, 2006 | 32.56 | 32.72 | 32.49 | 32.56 | 5,911,137 | +0.02(+0.06%) |
May 02, 2006 | 32.71 | 32.80 | 32.51 | 32.54 | 5,652,895 | -0.23(-0.71%) |
May 01, 2006 | 32.90 | 33.18 | 32.66 | 32.77 | 5,210,630 | -0.39(-1.17%) |
Apr 28, 2006 | 32.99 | 33.33 | 32.82 | 33.16 | 7,754,097 | +0.11(+0.32%) |
Apr 27, 2006 | 32.51 | 33.23 | 31.90 | 33.05 | 5,621,453 | +0.32(+0.98%) |
Apr 26, 2006 | 32.88 | 32.99 | 32.61 | 32.73 | 4,305,828 | +0.02(+0.06%) |
Apr 25, 2006 | 33.09 | 33.09 | 32.56 | 32.71 | 3,689,433 | -0.22(-0.67%) |
Apr 24, 2006 | 33.10 | 33.35 | 32.62 | 32.93 | 5,197,861 | -0.23(-0.70%) |
Apr 21, 2006 | 33.65 | 33.65 | 32.98 | 33.16 | 8,773,017 | -0.43(-1.29%) |
Apr 20, 2006 | 34.24 | 34.30 | 33.21 | 33.60 | 10,070,447 | -0.65(-1.88%) |
Apr 19, 2006 | 34.33 | 34.33 | 34.02 | 34.24 | 6,543,811 | +0.09(+0.27%) |
Apr 18, 2006 | 34.30 | 34.33 | 33.80 | 34.15 | 11,237,321 | +0.93(+2.81%) |
Apr 17, 2006 | 33.41 | 33.41 | 32.85 | 33.21 | 4,998,035 | -0.16(-0.49%) |
Apr 13, 2006 | 33.47 | 33.43 | 33.13 | 33.38 | 3,470,135 | -0.09(-0.28%) |
Apr 12, 2006 | 33.07 | 33.59 | 32.89 | 33.47 | 5,107,525 | +0.20(+0.60%) |
Apr 11, 2006 | 33.51 | 33.52 | 32.99 | 33.27 | 7,108,973 | -0.17(-0.51%) |
Apr 10, 2006 | 33.58 | 33.66 | 33.24 | 33.44 | 3,968,901 | -0.11(-0.32%) |
Apr 07, 2006 | 33.99 | 34.09 | 33.43 | 33.55 | 7,206,811 | -0.59(-1.73%) |
Apr 06, 2006 | 34.46 | 34.59 | 34.00 | 34.13 | 6,051,430 | -0.24(-0.71%) |
Apr 05, 2006 | 34.72 | 34.85 | 34.25 | 34.38 | 7,033,959 | -0.18(-0.53%) |
Apr 04, 2006 | 34.47 | 34.72 | 34.23 | 34.56 | 8,463,383 | -0.05(-0.14%) |