Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 39.31 | 39.45 | 39.09 | 39.31 | 4,219,347 | +0.04(+0.11%) |
Jun 29, 2006 | 39.07 | 39.30 | 38.87 | 39.27 | 3,532,946 | +0.52(+1.33%) |
Jun 28, 2006 | 38.68 | 38.88 | 38.52 | 38.75 | 3,878,931 | +0.18(+0.47%) |
Jun 27, 2006 | 38.53 | 38.76 | 38.38 | 38.57 | 3,092,007 | +0.06(+0.17%) |
Jun 26, 2006 | 38.07 | 38.56 | 38.02 | 38.50 | 2,466,866 | +0.50(+1.32%) |
Jun 23, 2006 | 38.09 | 38.28 | 37.92 | 38.00 | 2,592,730 | -0.09(-0.25%) |
Jun 22, 2006 | 38.20 | 38.55 | 37.97 | 38.10 | 2,750,477 | -0.24(-0.62%) |
Jun 21, 2006 | 38.03 | 38.71 | 38.03 | 38.33 | 2,666,800 | +0.17(+0.43%) |
Jun 20, 2006 | 38.43 | 38.66 | 38.17 | 38.17 | 2,817,725 | -0.11(-0.30%) |
Jun 19, 2006 | 38.62 | 38.73 | 38.04 | 38.28 | 2,539,266 | -0.15(-0.39%) |
Jun 16, 2006 | 38.62 | 38.88 | 38.38 | 38.43 | 3,997,276 | -0.28(-0.72%) |
Jun 15, 2006 | 38.30 | 38.76 | 38.30 | 38.71 | 3,309,901 | +0.39(+1.03%) |
Jun 14, 2006 | 37.87 | 38.33 | 37.71 | 38.32 | 3,677,745 | +0.37(+0.98%) |
Jun 13, 2006 | 38.43 | 38.50 | 37.86 | 37.94 | 5,653,550 | -0.55(-1.44%) |
Jun 12, 2006 | 39.12 | 39.12 | 38.43 | 38.50 | 2,521,166 | -0.55(-1.40%) |
Jun 09, 2006 | 39.21 | 39.40 | 38.78 | 39.04 | 2,806,865 | -0.21(-0.53%) |
Jun 08, 2006 | 38.93 | 39.37 | 38.68 | 39.25 | 3,709,767 | +0.21(+0.53%) |
Jun 07, 2006 | 38.86 | 39.40 | 38.79 | 39.04 | 2,422,313 | +0.11(+0.28%) |
Jun 06, 2006 | 38.94 | 39.14 | 38.43 | 38.94 | 3,507,328 | -0.02(-0.06%) |
Jun 05, 2006 | 39.52 | 39.66 | 38.96 | 38.96 | 2,809,232 | -0.62(-1.58%) |
Jun 02, 2006 | 39.64 | 39.75 | 39.37 | 39.58 | 2,888,592 | -0.10(-0.25%) |
Jun 01, 2006 | 39.46 | 39.85 | 39.44 | 39.68 | 3,690,275 | +0.17(+0.44%) |
May 31, 2006 | 39.37 | 39.61 | 39.12 | 39.51 | 3,744,436 | +0.27(+0.68%) |
May 30, 2006 | 39.38 | 39.52 | 39.05 | 39.24 | 2,705,645 | -0.27(-0.67%) |
May 26, 2006 | 39.88 | 39.97 | 39.31 | 39.51 | 2,435,679 | -0.45(-1.11%) |
May 25, 2006 | 40.07 | 40.07 | 39.42 | 39.96 | 3,255,601 | +0.19(+0.49%) |
May 24, 2006 | 39.68 | 40.14 | 39.50 | 39.76 | 4,131,772 | -0.11(-0.29%) |
May 23, 2006 | 40.29 | 40.47 | 39.79 | 39.88 | 4,203,336 | -0.47(-1.17%) |
May 22, 2006 | 40.38 | 40.70 | 40.13 | 40.35 | 3,150,344 | -0.15(-0.37%) |
May 19, 2006 | 40.84 | 40.88 | 40.37 | 40.50 | 4,033,754 | -0.16(-0.39%) |
May 18, 2006 | 40.34 | 40.90 | 40.22 | 40.66 | 5,265,239 | +0.31(+0.77%) |
May 17, 2006 | 40.72 | 41.04 | 40.03 | 40.35 | 3,504,404 | -0.83(-2.02%) |
May 16, 2006 | 40.94 | 41.26 | 40.75 | 41.18 | 2,524,925 | +0.17(+0.42%) |
May 15, 2006 | 40.30 | 41.09 | 40.24 | 41.01 | 2,989,116 | +0.52(+1.28%) |
May 12, 2006 | 41.06 | 41.12 | 40.39 | 40.49 | 3,262,423 | -0.67(-1.62%) |
May 11, 2006 | 41.10 | 41.27 | 41.00 | 41.16 | 3,916,245 | -0.01(-0.03%) |
May 10, 2006 | 40.94 | 41.28 | 40.88 | 41.18 | 2,599,552 | -0.01(-0.02%) |
May 09, 2006 | 41.37 | 41.41 | 40.95 | 41.18 | 3,395,248 | -0.19(-0.47%) |
May 08, 2006 | 40.76 | 41.44 | 40.68 | 41.38 | 3,449,548 | +0.53(+1.30%) |
May 05, 2006 | 40.94 | 41.03 | 40.74 | 40.85 | 3,393,021 | -0.01(-0.02%) |
May 04, 2006 | 40.83 | 40.94 | 40.73 | 40.85 | 2,588,692 | +0.11(+0.28%) |
May 03, 2006 | 40.64 | 40.94 | 40.36 | 40.74 | 2,914,211 | -0.05(-0.12%) |
May 02, 2006 | 40.69 | 40.90 | 40.54 | 40.79 | 3,831,732 | +0.26(+0.64%) |
May 01, 2006 | 40.65 | 40.84 | 40.37 | 40.53 | 4,224,360 | -0.04(-0.11%) |
Apr 28, 2006 | 40.33 | 40.62 | 40.11 | 40.57 | 4,308,315 | +0.39(+0.97%) |
Apr 27, 2006 | 40.10 | 40.45 | 39.91 | 40.19 | 3,253,930 | +0.09(+0.23%) |
Apr 26, 2006 | 40.13 | 40.22 | 39.88 | 40.09 | 2,857,405 | +0.14(+0.34%) |
Apr 25, 2006 | 39.91 | 40.29 | 39.72 | 39.96 | 2,931,754 | -0.01(-0.04%) |
Apr 24, 2006 | 39.97 | 40.16 | 39.58 | 39.97 | 4,264,318 | +0.00(+0.00%) |
Apr 21, 2006 | 40.03 | 40.22 | 39.85 | 39.97 | 5,218,736 | +0.16(+0.40%) |
Apr 20, 2006 | 39.75 | 39.96 | 39.54 | 39.81 | 8,224,421 | +0.44(+1.11%) |
Apr 19, 2006 | 38.68 | 39.58 | 38.61 | 39.37 | 13,630,142 | +2.06(+5.52%) |
Apr 18, 2006 | 35.57 | 37.41 | 36.32 | 37.31 | 7,563,499 | +1.10(+3.03%) |
Apr 17, 2006 | 36.31 | 36.54 | 36.13 | 36.21 | 2,773,171 | -0.13(-0.36%) |
Apr 13, 2006 | 36.31 | 36.41 | 36.18 | 36.34 | 3,814,190 | +0.03(+0.08%) |
Apr 12, 2006 | 36.27 | 36.67 | 36.20 | 36.31 | 6,766,271 | +0.04(+0.12%) |
Apr 11, 2006 | 36.69 | 36.75 | 36.17 | 36.27 | 6,564,388 | -0.42(-1.15%) |
Apr 10, 2006 | 36.69 | 36.86 | 36.60 | 36.69 | 2,600,666 | -0.09(-0.25%) |
Apr 07, 2006 | 37.19 | 37.45 | 36.72 | 36.79 | 3,098,133 | -0.42(-1.12%) |
Apr 06, 2006 | 37.20 | 37.33 | 37.07 | 37.20 | 3,382,021 | -0.14(-0.37%) |
Apr 05, 2006 | 37.64 | 37.84 | 37.24 | 37.34 | 3,837,998 | -0.20(-0.54%) |
Apr 04, 2006 | 37.55 | 37.76 | 37.37 | 37.54 | 3,021,696 | -0.07(-0.19%) |