Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.84 | 41.04 | 40.56 | 40.87 | 5,644,948 | -0.02(-0.04%) |
Jun 29, 2006 | 40.09 | 40.94 | 39.84 | 40.88 | 5,796,894 | +0.78(+1.95%) |
Jun 28, 2006 | 39.87 | 40.24 | 39.70 | 40.10 | 2,616,210 | +0.29(+0.74%) |
Jun 27, 2006 | 40.14 | 40.60 | 39.65 | 39.81 | 4,164,056 | -0.46(-1.15%) |
Jun 26, 2006 | 39.66 | 40.33 | 39.62 | 40.27 | 3,862,918 | +0.57(+1.44%) |
Jun 23, 2006 | 39.41 | 40.16 | 39.41 | 39.70 | 2,627,060 | +0.16(+0.42%) |
Jun 22, 2006 | 39.71 | 39.83 | 39.33 | 39.54 | 3,795,009 | -0.35(-0.88%) |
Jun 21, 2006 | 39.14 | 40.18 | 39.14 | 39.89 | 5,801,749 | +0.63(+1.60%) |
Jun 20, 2006 | 38.86 | 39.59 | 38.83 | 39.26 | 8,871,784 | +0.95(+2.48%) |
Jun 19, 2006 | 38.45 | 38.61 | 37.98 | 38.31 | 2,843,302 | -0.14(-0.37%) |
Jun 16, 2006 | 38.35 | 38.63 | 38.16 | 38.45 | 4,445,253 | -0.09(-0.22%) |
Jun 15, 2006 | 37.91 | 38.61 | 37.78 | 38.53 | 4,194,124 | +0.64(+1.68%) |
Jun 14, 2006 | 37.60 | 38.18 | 37.51 | 37.90 | 4,050,220 | +0.25(+0.66%) |
Jun 13, 2006 | 37.37 | 37.95 | 37.34 | 37.65 | 5,190,391 | +0.23(+0.61%) |
Jun 12, 2006 | 37.88 | 38.00 | 37.37 | 37.42 | 3,690,563 | -0.52(-1.38%) |
Jun 09, 2006 | 38.31 | 38.43 | 37.92 | 37.94 | 3,839,024 | -0.29(-0.77%) |
Jun 08, 2006 | 37.44 | 38.43 | 37.40 | 38.23 | 7,276,908 | +0.83(+2.22%) |
Jun 07, 2006 | 37.55 | 38.01 | 37.33 | 37.40 | 4,616,428 | -0.16(-0.42%) |
Jun 06, 2006 | 37.61 | 37.75 | 37.22 | 37.56 | 4,590,885 | -0.04(-0.11%) |
Jun 05, 2006 | 38.08 | 38.20 | 37.57 | 37.60 | 3,602,806 | -0.63(-1.65%) |
Jun 02, 2006 | 38.32 | 38.66 | 37.73 | 38.23 | 4,421,786 | -0.56(-1.44%) |
Jun 01, 2006 | 37.98 | 38.81 | 37.84 | 38.79 | 5,846,912 | +0.93(+2.46%) |
May 31, 2006 | 37.90 | 38.33 | 37.43 | 37.86 | 11,966,152 | -0.45(-1.18%) |
May 30, 2006 | 38.82 | 38.86 | 38.16 | 38.31 | 4,303,362 | -0.62(-1.60%) |
May 26, 2006 | 39.00 | 39.10 | 38.74 | 38.93 | 2,710,621 | +0.02(+0.05%) |
May 25, 2006 | 38.52 | 38.98 | 38.35 | 38.91 | 4,084,664 | +0.42(+1.10%) |
May 24, 2006 | 38.37 | 39.00 | 38.27 | 38.49 | 6,550,076 | +0.12(+0.32%) |
May 23, 2006 | 38.64 | 39.13 | 38.34 | 38.37 | 3,661,966 | -0.34(-0.87%) |
May 22, 2006 | 38.51 | 38.96 | 38.43 | 38.71 | 4,004,106 | -0.06(-0.17%) |
May 19, 2006 | 38.28 | 38.98 | 37.93 | 38.77 | 5,152,803 | +0.52(+1.37%) |
May 18, 2006 | 38.83 | 38.83 | 37.86 | 38.25 | 3,638,105 | -0.39(-1.00%) |
May 17, 2006 | 39.20 | 39.41 | 38.55 | 38.63 | 5,554,003 | -0.88(-2.23%) |
May 16, 2006 | 39.63 | 39.80 | 39.41 | 39.51 | 3,377,587 | -0.22(-0.56%) |
May 15, 2006 | 39.11 | 39.79 | 38.96 | 39.74 | 4,160,831 | +0.23(+0.58%) |
May 12, 2006 | 40.14 | 40.15 | 39.27 | 39.51 | 3,744,086 | -0.59(-1.48%) |
May 11, 2006 | 40.43 | 40.66 | 39.83 | 40.10 | 3,123,170 | -0.53(-1.30%) |
May 10, 2006 | 40.52 | 40.94 | 40.29 | 40.63 | 2,658,850 | +0.14(+0.34%) |
May 09, 2006 | 40.73 | 40.74 | 40.22 | 40.49 | 2,037,404 | -0.17(-0.42%) |
May 08, 2006 | 40.56 | 40.94 | 40.22 | 40.67 | 2,615,360 | +0.11(+0.26%) |
May 05, 2006 | 39.99 | 40.65 | 39.79 | 40.56 | 4,710,442 | +0.84(+2.11%) |
May 04, 2006 | 39.23 | 40.04 | 38.99 | 39.72 | 5,796,908 | +1.12(+2.91%) |
May 03, 2006 | 38.51 | 38.96 | 38.15 | 38.60 | 5,257,102 | -0.01(-0.04%) |
May 02, 2006 | 38.71 | 38.91 | 38.50 | 38.61 | 3,685,143 | -0.10(-0.26%) |
May 01, 2006 | 39.16 | 39.30 | 38.64 | 38.71 | 4,107,363 | -0.22(-0.57%) |
Apr 28, 2006 | 39.01 | 39.01 | 38.48 | 38.93 | 3,745,767 | +0.05(+0.13%) |
Apr 27, 2006 | 38.81 | 39.28 | 38.63 | 38.88 | 3,764,609 | -0.11(-0.29%) |
Apr 26, 2006 | 39.09 | 39.16 | 38.75 | 39.00 | 3,313,519 | -0.01(-0.04%) |
Apr 25, 2006 | 38.78 | 39.26 | 38.78 | 39.01 | 2,697,138 | +0.04(+0.11%) |
Apr 24, 2006 | 38.41 | 39.15 | 38.36 | 38.97 | 2,825,495 | +0.36(+0.94%) |
Apr 21, 2006 | 39.30 | 39.45 | 38.39 | 38.61 | 3,764,255 | -0.63(-1.60%) |
Apr 20, 2006 | 39.17 | 39.41 | 38.98 | 39.23 | 2,869,981 | +0.04(+0.11%) |
Apr 19, 2006 | 39.76 | 39.76 | 38.86 | 39.19 | 4,208,558 | -0.36(-0.92%) |
Apr 18, 2006 | 38.55 | 39.68 | 38.49 | 39.56 | 6,148,107 | +1.01(+2.62%) |
Apr 17, 2006 | 38.65 | 38.87 | 38.10 | 38.55 | 3,078,526 | -0.14(-0.37%) |
Apr 13, 2006 | 38.86 | 39.12 | 38.63 | 38.69 | 2,152,791 | -0.27(-0.70%) |
Apr 12, 2006 | 38.80 | 39.13 | 38.62 | 38.96 | 2,207,349 | +0.16(+0.42%) |
Apr 11, 2006 | 39.04 | 39.27 | 38.51 | 38.80 | 3,729,133 | -0.14(-0.35%) |
Apr 10, 2006 | 39.35 | 39.48 | 38.62 | 38.93 | 9,837,051 | -0.91(-2.28%) |
Apr 07, 2006 | 40.38 | 41.04 | 39.79 | 39.84 | 5,103,264 | -0.64(-1.57%) |
Apr 06, 2006 | 39.84 | 40.49 | 39.69 | 40.48 | 8,127,295 | +1.04(+2.63%) |
Apr 05, 2006 | 39.03 | 39.61 | 38.96 | 39.44 | 4,709,005 | +0.31(+0.80%) |
Apr 04, 2006 | 38.85 | 39.27 | 38.73 | 39.13 | 2,963,898 | +0.27(+0.70%) |