Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.08 | 40.28 | 39.81 | 40.11 | 5,751,585 | -0.02(-0.04%) |
Jun 29, 2006 | 39.34 | 40.18 | 39.10 | 40.13 | 5,906,401 | +0.77(+1.95%) |
Jun 28, 2006 | 39.13 | 39.49 | 38.96 | 39.36 | 2,665,632 | +0.29(+0.74%) |
Jun 27, 2006 | 39.40 | 39.85 | 38.91 | 39.07 | 4,242,718 | -0.46(-1.15%) |
Jun 26, 2006 | 38.92 | 39.58 | 38.89 | 39.53 | 3,935,891 | +0.56(+1.44%) |
Jun 23, 2006 | 38.68 | 39.41 | 38.68 | 38.96 | 2,676,687 | +0.16(+0.42%) |
Jun 22, 2006 | 38.97 | 39.09 | 38.60 | 38.80 | 3,866,700 | -0.34(-0.88%) |
Jun 21, 2006 | 38.42 | 39.43 | 38.42 | 39.15 | 5,911,348 | +0.62(+1.60%) |
Jun 20, 2006 | 38.14 | 38.85 | 38.11 | 38.53 | 9,039,378 | +0.93(+2.48%) |
Jun 19, 2006 | 37.74 | 37.90 | 37.28 | 37.59 | 2,897,014 | -0.14(-0.37%) |
Jun 16, 2006 | 37.64 | 37.91 | 37.45 | 37.74 | 4,529,227 | -0.08(-0.22%) |
Jun 15, 2006 | 37.21 | 37.90 | 37.08 | 37.82 | 4,273,354 | +0.62(+1.68%) |
Jun 14, 2006 | 36.91 | 37.47 | 36.82 | 37.19 | 4,126,732 | +0.25(+0.66%) |
Jun 13, 2006 | 36.68 | 37.24 | 36.65 | 36.95 | 5,288,441 | +0.22(+0.61%) |
Jun 12, 2006 | 37.18 | 37.30 | 36.68 | 36.72 | 3,760,280 | -0.51(-1.38%) |
Jun 09, 2006 | 37.59 | 37.71 | 37.22 | 37.24 | 3,911,546 | -0.29(-0.77%) |
Jun 08, 2006 | 36.75 | 37.71 | 36.71 | 37.52 | 7,414,374 | +0.81(+2.22%) |
Jun 07, 2006 | 36.85 | 37.31 | 36.64 | 36.71 | 4,703,635 | -0.15(-0.42%) |
Jun 06, 2006 | 36.91 | 37.05 | 36.53 | 36.86 | 4,677,610 | -0.04(-0.11%) |
Jun 05, 2006 | 37.37 | 37.50 | 36.87 | 36.91 | 3,670,865 | -0.62(-1.65%) |
Jun 02, 2006 | 37.61 | 37.94 | 37.03 | 37.52 | 4,505,317 | -0.55(-1.44%) |
Jun 01, 2006 | 37.28 | 38.09 | 37.14 | 38.07 | 5,957,365 | +0.91(+2.46%) |
May 31, 2006 | 37.20 | 37.62 | 36.73 | 37.16 | 12,192,201 | -0.44(-1.18%) |
May 30, 2006 | 38.10 | 38.14 | 37.45 | 37.60 | 4,384,656 | -0.61(-1.60%) |
May 26, 2006 | 38.28 | 38.37 | 38.02 | 38.21 | 2,761,827 | +0.02(+0.06%) |
May 25, 2006 | 37.81 | 38.25 | 37.64 | 38.19 | 4,161,826 | +0.41(+1.10%) |
May 24, 2006 | 37.66 | 38.28 | 37.56 | 37.78 | 6,673,812 | +0.12(+0.32%) |
May 23, 2006 | 37.92 | 38.40 | 37.63 | 37.66 | 3,731,143 | -0.33(-0.87%) |
May 22, 2006 | 37.80 | 38.23 | 37.71 | 37.99 | 4,079,747 | -0.06(-0.17%) |
May 19, 2006 | 37.57 | 38.26 | 37.23 | 38.05 | 5,250,144 | +0.51(+1.37%) |
May 18, 2006 | 38.11 | 38.11 | 37.16 | 37.54 | 3,706,831 | -0.38(-1.00%) |
May 17, 2006 | 38.47 | 38.68 | 37.83 | 37.92 | 5,658,922 | -0.86(-2.23%) |
May 16, 2006 | 38.89 | 39.06 | 38.68 | 38.78 | 3,441,392 | -0.22(-0.56%) |
May 15, 2006 | 38.39 | 39.05 | 38.23 | 39.00 | 4,239,432 | +0.22(+0.58%) |
May 12, 2006 | 39.40 | 39.41 | 38.54 | 38.77 | 3,814,815 | -0.58(-1.48%) |
May 11, 2006 | 39.68 | 39.90 | 39.09 | 39.36 | 3,182,169 | -0.52(-1.30%) |
May 10, 2006 | 39.76 | 40.19 | 39.55 | 39.88 | 2,709,077 | +0.13(+0.34%) |
May 09, 2006 | 39.97 | 39.98 | 39.47 | 39.74 | 2,075,892 | -0.17(-0.42%) |
May 08, 2006 | 39.81 | 40.19 | 39.48 | 39.91 | 2,664,766 | +0.11(+0.26%) |
May 05, 2006 | 39.24 | 39.90 | 39.06 | 39.81 | 4,799,426 | +0.82(+2.11%) |
May 04, 2006 | 38.51 | 39.29 | 38.27 | 38.98 | 5,906,416 | +1.10(+2.91%) |
May 03, 2006 | 37.80 | 38.23 | 37.45 | 37.88 | 5,356,412 | -0.01(-0.04%) |
May 02, 2006 | 37.99 | 38.19 | 37.78 | 37.90 | 3,754,758 | -0.10(-0.26%) |
May 01, 2006 | 38.43 | 38.57 | 37.92 | 37.99 | 4,184,954 | -0.22(-0.57%) |
Apr 28, 2006 | 38.29 | 38.29 | 37.77 | 38.21 | 3,816,527 | +0.05(+0.13%) |
Apr 27, 2006 | 38.09 | 38.55 | 37.92 | 38.16 | 3,835,725 | -0.11(-0.29%) |
Apr 26, 2006 | 38.37 | 38.44 | 38.03 | 38.28 | 3,376,114 | -0.01(-0.04%) |
Apr 25, 2006 | 38.07 | 38.53 | 38.07 | 38.29 | 2,748,089 | +0.04(+0.11%) |
Apr 24, 2006 | 37.69 | 38.42 | 37.65 | 38.25 | 2,878,871 | +0.36(+0.95%) |
Apr 21, 2006 | 38.57 | 38.72 | 37.68 | 37.89 | 3,835,365 | -0.62(-1.60%) |
Apr 20, 2006 | 38.44 | 38.68 | 38.26 | 38.51 | 2,924,197 | +0.04(+0.11%) |
Apr 19, 2006 | 39.02 | 39.02 | 38.14 | 38.47 | 4,288,061 | -0.36(-0.92%) |
Apr 18, 2006 | 37.83 | 38.94 | 37.78 | 38.82 | 6,264,250 | +0.99(+2.62%) |
Apr 17, 2006 | 37.93 | 38.15 | 37.39 | 37.83 | 3,136,681 | -0.14(-0.37%) |
Apr 13, 2006 | 38.14 | 38.40 | 37.91 | 37.97 | 2,193,459 | -0.27(-0.70%) |
Apr 12, 2006 | 38.08 | 38.40 | 37.90 | 38.24 | 2,249,047 | +0.16(+0.42%) |
Apr 11, 2006 | 38.32 | 38.54 | 37.79 | 38.08 | 3,799,580 | -0.13(-0.35%) |
Apr 10, 2006 | 38.62 | 38.75 | 37.90 | 38.21 | 10,022,880 | -0.89(-2.28%) |
Apr 07, 2006 | 39.63 | 40.28 | 39.05 | 39.10 | 5,199,669 | -0.62(-1.57%) |
Apr 06, 2006 | 39.10 | 39.74 | 38.96 | 39.73 | 8,280,826 | +1.02(+2.63%) |
Apr 05, 2006 | 38.31 | 38.87 | 38.23 | 38.71 | 4,797,962 | +0.31(+0.80%) |
Apr 04, 2006 | 38.13 | 38.54 | 38.02 | 38.40 | 3,019,888 | +0.27(+0.70%) |