Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.33 | 35.46 | 34.89 | 35.08 | 5,585,492 | -0.24(-0.67%) |
Jun 29, 2006 | 33.84 | 35.42 | 33.84 | 35.32 | 6,749,110 | +1.63(+4.84%) |
Jun 28, 2006 | 33.37 | 33.95 | 33.04 | 33.69 | 4,213,817 | +0.33(+0.98%) |
Jun 27, 2006 | 33.78 | 34.23 | 33.19 | 33.36 | 3,970,589 | -0.81(-2.36%) |
Jun 26, 2006 | 33.91 | 34.24 | 33.72 | 34.17 | 3,301,555 | +0.47(+1.40%) |
Jun 23, 2006 | 34.16 | 34.45 | 33.49 | 33.69 | 3,415,979 | -0.39(-1.14%) |
Jun 22, 2006 | 34.03 | 34.49 | 33.71 | 34.08 | 4,730,911 | +0.31(+0.91%) |
Jun 21, 2006 | 34.06 | 34.29 | 33.63 | 33.78 | 6,120,563 | -0.08(-0.25%) |
Jun 20, 2006 | 33.74 | 34.35 | 33.53 | 33.86 | 4,846,742 | +0.13(+0.38%) |
Jun 19, 2006 | 33.90 | 33.99 | 33.50 | 33.73 | 7,141,621 | +0.18(+0.53%) |
Jun 16, 2006 | 32.95 | 33.81 | 32.89 | 33.55 | 8,137,355 | +0.61(+1.84%) |
Jun 15, 2006 | 32.98 | 33.14 | 32.66 | 32.95 | 10,163,058 | +0.06(+0.19%) |
Jun 14, 2006 | 32.95 | 33.40 | 32.34 | 32.88 | 9,869,808 | -0.19(-0.56%) |
Jun 13, 2006 | 32.56 | 33.29 | 31.97 | 33.07 | 21,454,562 | +1.70(+5.43%) |
Jun 12, 2006 | 32.31 | 32.50 | 31.15 | 31.37 | 7,588,216 | -0.87(-2.70%) |
Jun 09, 2006 | 32.09 | 32.59 | 32.06 | 32.24 | 4,951,161 | +0.15(+0.48%) |
Jun 08, 2006 | 31.67 | 32.15 | 31.15 | 32.08 | 8,270,068 | +0.12(+0.36%) |
Jun 07, 2006 | 32.98 | 33.49 | 31.78 | 31.97 | 10,154,304 | -0.98(-2.97%) |
Jun 06, 2006 | 33.16 | 33.50 | 32.50 | 32.95 | 5,041,355 | -0.21(-0.64%) |
Jun 05, 2006 | 33.52 | 33.94 | 33.05 | 33.16 | 4,610,860 | -0.49(-1.46%) |
Jun 02, 2006 | 34.00 | 34.13 | 33.16 | 33.65 | 4,375,917 | -0.20(-0.60%) |
Jun 01, 2006 | 33.91 | 34.19 | 33.48 | 33.85 | 5,722,113 | -0.05(-0.15%) |
May 31, 2006 | 32.66 | 33.91 | 32.63 | 33.91 | 7,704,046 | +1.41(+4.35%) |
May 30, 2006 | 32.82 | 32.95 | 32.42 | 32.49 | 3,607,779 | -0.68(-2.06%) |
May 26, 2006 | 33.11 | 33.34 | 32.76 | 33.18 | 4,467,987 | +0.43(+1.31%) |
May 25, 2006 | 32.70 | 32.86 | 32.39 | 32.75 | 3,754,716 | +0.05(+0.16%) |
May 24, 2006 | 32.73 | 33.53 | 32.30 | 32.70 | 6,024,428 | -0.23(-0.70%) |
May 23, 2006 | 34.33 | 34.33 | 32.89 | 32.93 | 5,354,144 | -0.51(-1.51%) |
May 22, 2006 | 34.45 | 34.46 | 33.14 | 33.43 | 7,804,402 | -1.08(-3.13%) |
May 19, 2006 | 34.07 | 34.61 | 33.77 | 34.51 | 6,855,249 | +0.83(+2.47%) |
May 18, 2006 | 33.27 | 34.12 | 33.20 | 33.68 | 7,418,613 | +0.64(+1.94%) |
May 17, 2006 | 33.04 | 33.40 | 32.68 | 33.04 | 5,354,926 | -0.12(-0.35%) |
May 16, 2006 | 33.91 | 34.16 | 33.11 | 33.16 | 4,215,537 | -0.69(-2.04%) |
May 15, 2006 | 33.65 | 34.18 | 33.07 | 33.85 | 5,399,476 | +0.20(+0.59%) |
May 12, 2006 | 34.44 | 34.63 | 33.52 | 33.65 | 6,696,745 | -0.78(-2.27%) |
May 11, 2006 | 35.67 | 35.85 | 34.19 | 34.43 | 9,172,951 | -1.24(-3.48%) |
May 10, 2006 | 36.19 | 36.25 | 35.59 | 35.67 | 5,411,825 | -0.52(-1.43%) |
May 09, 2006 | 36.62 | 36.69 | 35.50 | 36.19 | 7,434,557 | -0.68(-1.86%) |
May 08, 2006 | 36.96 | 37.26 | 36.62 | 36.87 | 4,474,396 | -0.43(-1.17%) |
May 05, 2006 | 36.73 | 37.46 | 36.61 | 37.31 | 5,139,053 | +0.86(+2.35%) |
May 04, 2006 | 36.10 | 36.52 | 36.07 | 36.45 | 3,450,212 | +0.58(+1.60%) |
May 03, 2006 | 36.08 | 36.29 | 35.67 | 35.88 | 4,476,741 | -0.20(-0.55%) |
May 02, 2006 | 36.33 | 36.89 | 35.82 | 36.07 | 3,551,505 | -0.18(-0.49%) |
May 01, 2006 | 36.44 | 36.85 | 36.20 | 36.25 | 3,397,690 | +0.01(+0.02%) |
Apr 28, 2006 | 36.62 | 36.68 | 36.06 | 36.25 | 2,764,922 | -0.25(-0.68%) |
Apr 27, 2006 | 36.32 | 36.82 | 36.03 | 36.50 | 3,328,285 | -0.01(-0.02%) |
Apr 26, 2006 | 36.91 | 37.09 | 36.35 | 36.50 | 2,897,790 | -0.33(-0.89%) |
Apr 25, 2006 | 36.65 | 37.16 | 36.62 | 36.83 | 5,054,330 | +0.42(+1.16%) |
Apr 24, 2006 | 36.75 | 36.78 | 36.15 | 36.41 | 2,453,227 | -0.41(-1.11%) |
Apr 21, 2006 | 37.01 | 37.07 | 36.55 | 36.82 | 3,964,805 | -0.19(-0.50%) |
Apr 20, 2006 | 36.94 | 37.51 | 36.75 | 37.00 | 3,025,501 | -0.09(-0.24%) |
Apr 19, 2006 | 37.49 | 37.51 | 36.89 | 37.09 | 2,524,038 | -0.28(-0.74%) |
Apr 18, 2006 | 36.34 | 37.48 | 36.27 | 37.37 | 4,938,187 | +1.04(+2.85%) |
Apr 17, 2006 | 36.79 | 36.92 | 36.11 | 36.33 | 3,598,244 | -0.46(-1.25%) |
Apr 13, 2006 | 36.40 | 36.91 | 36.27 | 36.79 | 4,365,444 | +0.39(+1.07%) |
Apr 12, 2006 | 36.21 | 36.69 | 36.05 | 36.40 | 4,745,292 | +0.19(+0.53%) |
Apr 11, 2006 | 36.94 | 37.20 | 35.98 | 36.21 | 5,752,907 | -0.37(-1.01%) |
Apr 10, 2006 | 37.04 | 37.14 | 36.23 | 36.58 | 4,488,152 | -0.60(-1.62%) |
Apr 07, 2006 | 37.56 | 38.06 | 37.11 | 37.18 | 7,197,582 | -0.38(-1.02%) |
Apr 06, 2006 | 37.10 | 37.58 | 36.92 | 37.56 | 5,847,322 | +0.30(+0.81%) |
Apr 05, 2006 | 36.46 | 37.68 | 36.46 | 37.26 | 9,912,327 | +0.80(+2.19%) |
Apr 04, 2006 | 35.88 | 36.62 | 35.45 | 36.46 | 8,882,671 | +1.00(+2.81%) |