Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 31.82 | 31.87 | 31.62 | 31.63 | 3,843,315 | -0.04(-0.13%) |
Jun 29, 2006 | 31.36 | 31.79 | 31.20 | 31.68 | 2,941,219 | +0.49(+1.57%) |
Jun 28, 2006 | 31.21 | 31.33 | 30.82 | 31.19 | 2,563,103 | -0.02(-0.07%) |
Jun 27, 2006 | 31.57 | 31.57 | 31.13 | 31.21 | 2,614,965 | -0.31(-0.99%) |
Jun 26, 2006 | 31.33 | 31.69 | 31.33 | 31.52 | 2,372,142 | +0.19(+0.61%) |
Jun 23, 2006 | 31.22 | 31.50 | 31.14 | 31.33 | 2,033,768 | -0.10(-0.32%) |
Jun 22, 2006 | 31.38 | 31.67 | 31.26 | 31.43 | 3,100,048 | -0.08(-0.25%) |
Jun 21, 2006 | 31.13 | 31.56 | 31.05 | 31.50 | 3,216,738 | +0.27(+0.86%) |
Jun 20, 2006 | 31.43 | 31.59 | 31.20 | 31.24 | 4,143,779 | -0.13(-0.43%) |
Jun 19, 2006 | 31.22 | 31.54 | 31.10 | 31.37 | 4,405,346 | +0.23(+0.75%) |
Jun 16, 2006 | 30.99 | 31.21 | 30.87 | 31.14 | 4,438,042 | +0.04(+0.14%) |
Jun 15, 2006 | 30.26 | 31.18 | 30.12 | 31.09 | 3,624,168 | +0.90(+2.98%) |
Jun 14, 2006 | 29.91 | 30.24 | 29.78 | 30.19 | 3,294,955 | +0.18(+0.59%) |
Jun 13, 2006 | 30.33 | 30.45 | 29.96 | 30.01 | 4,097,554 | -0.28(-0.94%) |
Jun 12, 2006 | 30.67 | 30.71 | 30.26 | 30.30 | 2,487,705 | -0.28(-0.93%) |
Jun 09, 2006 | 30.74 | 30.84 | 30.42 | 30.58 | 2,860,748 | -0.17(-0.55%) |
Jun 08, 2006 | 30.32 | 30.83 | 30.19 | 30.75 | 6,475,333 | +0.43(+1.43%) |
Jun 07, 2006 | 30.17 | 30.61 | 30.05 | 30.32 | 3,845,993 | +0.00(+0.00%) |
Jun 06, 2006 | 29.69 | 30.54 | 29.69 | 30.32 | 3,926,605 | +0.07(+0.23%) |
Jun 05, 2006 | 31.01 | 31.05 | 30.23 | 30.25 | 4,262,302 | -0.83(-2.67%) |
Jun 02, 2006 | 31.46 | 31.53 | 30.91 | 31.08 | 4,332,626 | -0.43(-1.37%) |
Jun 01, 2006 | 31.11 | 31.57 | 31.11 | 31.51 | 3,574,984 | +0.28(+0.89%) |
May 31, 2006 | 30.69 | 31.24 | 30.65 | 31.24 | 3,457,447 | +0.60(+1.95%) |
May 30, 2006 | 31.04 | 31.10 | 30.64 | 30.64 | 2,758,291 | -0.45(-1.44%) |
May 26, 2006 | 31.19 | 31.36 | 30.93 | 31.09 | 3,015,771 | -0.03(-0.09%) |
May 25, 2006 | 31.19 | 31.28 | 30.89 | 31.11 | 3,219,416 | +0.12(+0.39%) |
May 24, 2006 | 31.06 | 31.36 | 30.80 | 30.99 | 3,821,894 | -0.12(-0.39%) |
May 23, 2006 | 31.26 | 31.63 | 31.11 | 31.11 | 3,293,686 | -0.15(-0.48%) |
May 22, 2006 | 31.60 | 31.84 | 31.20 | 31.26 | 5,571,123 | -0.42(-1.32%) |
May 19, 2006 | 31.43 | 31.92 | 31.35 | 31.68 | 4,605,186 | +0.32(+1.02%) |
May 18, 2006 | 31.62 | 31.89 | 31.27 | 31.36 | 2,863,144 | -0.27(-0.85%) |
May 17, 2006 | 31.72 | 31.87 | 31.47 | 31.63 | 3,869,669 | -0.15(-0.47%) |
May 16, 2006 | 31.93 | 31.93 | 31.70 | 31.78 | 2,178,644 | -0.11(-0.33%) |
May 15, 2006 | 31.65 | 31.89 | 31.14 | 31.89 | 3,464,776 | +0.16(+0.49%) |
May 12, 2006 | 31.99 | 32.15 | 31.72 | 31.73 | 2,945,447 | -0.26(-0.80%) |
May 11, 2006 | 32.90 | 32.90 | 31.92 | 31.99 | 3,487,748 | -0.30(-0.92%) |
May 10, 2006 | 32.08 | 32.30 | 31.98 | 32.29 | 2,899,786 | +0.15(+0.46%) |
May 09, 2006 | 32.32 | 32.46 | 32.14 | 32.14 | 3,179,955 | -0.21(-0.66%) |
May 08, 2006 | 32.29 | 32.46 | 32.27 | 32.35 | 3,103,853 | -0.12(-0.37%) |
May 05, 2006 | 32.64 | 32.70 | 32.19 | 32.47 | 5,411,590 | -0.07(-0.22%) |
May 04, 2006 | 32.63 | 32.78 | 32.53 | 32.54 | 4,944,828 | +0.01(+0.02%) |
May 03, 2006 | 32.48 | 32.70 | 32.44 | 32.53 | 4,391,394 | +0.18(+0.55%) |
May 02, 2006 | 31.93 | 32.48 | 31.93 | 32.36 | 9,147,376 | +1.56(+5.07%) |
May 01, 2006 | 31.22 | 31.39 | 30.68 | 30.80 | 3,012,107 | -0.45(-1.43%) |
Apr 28, 2006 | 31.11 | 31.51 | 30.99 | 31.24 | 2,650,620 | +0.22(+0.71%) |
Apr 27, 2006 | 31.03 | 31.40 | 30.77 | 31.02 | 2,992,095 | -0.04(-0.14%) |
Apr 26, 2006 | 30.62 | 31.09 | 30.62 | 31.07 | 2,796,483 | +0.64(+2.10%) |
Apr 25, 2006 | 30.59 | 30.94 | 30.37 | 30.43 | 3,102,444 | -0.05(-0.16%) |
Apr 24, 2006 | 30.31 | 30.56 | 30.12 | 30.48 | 2,848,346 | +0.17(+0.56%) |
Apr 21, 2006 | 30.84 | 30.84 | 30.06 | 30.31 | 2,592,839 | -0.40(-1.29%) |
Apr 20, 2006 | 30.55 | 30.84 | 30.33 | 30.70 | 3,931,397 | +0.19(+0.63%) |
Apr 19, 2006 | 29.80 | 30.54 | 29.70 | 30.51 | 6,237,302 | +0.85(+2.87%) |
Apr 18, 2006 | 29.18 | 29.75 | 29.09 | 29.66 | 3,603,029 | +0.49(+1.68%) |
Apr 17, 2006 | 28.55 | 29.36 | 28.55 | 29.17 | 3,177,982 | +0.06(+0.22%) |
Apr 13, 2006 | 29.27 | 29.38 | 28.97 | 29.11 | 1,953,719 | -0.16(-0.56%) |
Apr 12, 2006 | 29.20 | 29.52 | 29.09 | 29.27 | 2,164,269 | +0.11(+0.36%) |
Apr 11, 2006 | 29.88 | 29.88 | 29.09 | 29.16 | 1,674,818 | -0.21(-0.72%) |
Apr 10, 2006 | 29.26 | 29.50 | 29.11 | 29.38 | 2,716,012 | +0.08(+0.27%) |
Apr 07, 2006 | 29.91 | 30.02 | 29.21 | 29.30 | 2,704,597 | -0.60(-2.02%) |
Apr 06, 2006 | 30.62 | 30.62 | 29.75 | 29.90 | 2,663,022 | -0.09(-0.28%) |
Apr 05, 2006 | 30.16 | 30.24 | 29.87 | 29.99 | 2,480,940 | -0.06(-0.21%) |
Apr 04, 2006 | 29.83 | 30.20 | 29.77 | 30.05 | 2,657,385 | +0.16(+0.52%) |