Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.10 | 28.23 | 27.53 | 27.64 | 18,477,976 | -0.32(-1.16%) |
Jun 29, 2006 | 27.58 | 28.13 | 26.86 | 27.97 | 29,050,382 | +0.74(+2.71%) |
Jun 28, 2006 | 26.88 | 27.27 | 26.61 | 27.23 | 19,880,700 | +0.54(+2.02%) |
Jun 27, 2006 | 27.52 | 27.86 | 26.59 | 26.69 | 24,077,162 | -0.97(-3.49%) |
Jun 26, 2006 | 27.59 | 28.05 | 27.39 | 27.66 | 24,242,550 | +0.41(+1.49%) |
Jun 23, 2006 | 27.74 | 27.81 | 26.74 | 27.25 | 76,710,728 | -1.30(-4.54%) |
Jun 22, 2006 | 30.26 | 30.28 | 28.43 | 28.55 | 50,860,204 | -1.95(-6.38%) |
Jun 21, 2006 | 30.38 | 31.04 | 30.22 | 30.49 | 22,916,050 | +0.20(+0.66%) |
Jun 20, 2006 | 30.09 | 30.63 | 29.73 | 30.29 | 19,529,154 | +0.36(+1.20%) |
Jun 19, 2006 | 30.57 | 30.62 | 29.69 | 29.93 | 21,069,026 | -0.39(-1.27%) |
Jun 16, 2006 | 30.81 | 31.04 | 29.68 | 30.32 | 39,949,596 | -0.65(-2.09%) |
Jun 15, 2006 | 30.11 | 31.04 | 29.97 | 30.97 | 28,219,088 | +1.13(+3.79%) |
Jun 14, 2006 | 29.12 | 29.87 | 28.92 | 29.84 | 29,526,794 | +0.97(+3.37%) |
Jun 13, 2006 | 29.46 | 29.61 | 28.68 | 28.86 | 54,307,072 | +0.45(+1.58%) |
Jun 12, 2006 | 29.85 | 30.01 | 28.32 | 28.41 | 34,016,760 | -1.55(-5.18%) |
Jun 09, 2006 | 31.04 | 31.33 | 29.69 | 29.97 | 25,757,474 | -0.70(-2.27%) |
Jun 08, 2006 | 30.91 | 31.12 | 29.14 | 30.66 | 40,555,320 | -0.71(-2.26%) |
Jun 07, 2006 | 31.98 | 32.24 | 31.28 | 31.37 | 17,774,450 | -0.48(-1.49%) |
Jun 06, 2006 | 31.51 | 32.06 | 31.39 | 31.85 | 19,585,646 | +0.34(+1.07%) |
Jun 05, 2006 | 32.19 | 32.40 | 31.50 | 31.51 | 16,346,004 | -0.91(-2.81%) |
Jun 02, 2006 | 32.77 | 32.95 | 32.05 | 32.42 | 17,024,838 | -0.03(-0.11%) |
Jun 01, 2006 | 31.18 | 32.46 | 30.90 | 32.46 | 23,164,558 | +1.27(+4.07%) |
May 31, 2006 | 30.86 | 31.36 | 30.67 | 31.19 | 19,620,276 | +0.34(+1.10%) |
May 30, 2006 | 31.46 | 31.66 | 30.85 | 30.85 | 21,608,868 | -0.90(-2.85%) |
May 26, 2006 | 31.89 | 32.03 | 31.46 | 31.75 | 13,276,465 | -0.02(-0.07%) |
May 25, 2006 | 31.73 | 32.01 | 31.32 | 31.77 | 19,139,728 | +0.32(+1.03%) |
May 24, 2006 | 31.13 | 31.65 | 30.42 | 31.45 | 33,745,512 | +0.14(+0.46%) |
May 23, 2006 | 32.35 | 32.54 | 31.30 | 31.30 | 23,777,710 | -0.86(-2.68%) |
May 22, 2006 | 32.04 | 32.55 | 31.80 | 32.17 | 20,951,072 | -0.30(-0.93%) |
May 19, 2006 | 31.79 | 32.91 | 31.73 | 32.47 | 33,103,796 | +0.50(+1.55%) |
May 18, 2006 | 32.59 | 32.91 | 31.93 | 31.97 | 22,248,744 | -0.38(-1.17%) |
May 17, 2006 | 31.96 | 32.98 | 31.90 | 32.35 | 32,494,670 | -0.89(-2.68%) |
May 16, 2006 | 33.63 | 34.15 | 33.11 | 33.24 | 20,526,758 | -0.30(-0.91%) |
May 15, 2006 | 33.50 | 33.67 | 32.67 | 33.55 | 26,936,992 | -0.25(-0.73%) |
May 12, 2006 | 34.04 | 34.24 | 33.49 | 33.79 | 21,784,688 | -0.28(-0.83%) |
May 11, 2006 | 35.55 | 35.69 | 33.68 | 34.08 | 29,825,554 | -1.56(-4.37%) |
May 10, 2006 | 36.20 | 36.34 | 35.47 | 35.64 | 15,301,198 | -0.75(-2.05%) |
May 09, 2006 | 36.41 | 36.55 | 36.29 | 36.38 | 11,067,804 | +0.06(+0.15%) |
May 08, 2006 | 36.12 | 36.39 | 35.95 | 36.33 | 12,937,809 | +0.07(+0.19%) |
May 05, 2006 | 36.36 | 36.56 | 36.09 | 36.26 | 14,303,780 | +0.15(+0.42%) |
May 04, 2006 | 35.89 | 36.57 | 35.84 | 36.11 | 22,860,838 | +0.41(+1.14%) |
May 03, 2006 | 36.04 | 36.04 | 35.22 | 35.70 | 26,059,982 | +0.48(+1.35%) |
May 02, 2006 | 34.97 | 35.43 | 34.76 | 35.22 | 12,894,126 | +0.28(+0.81%) |
May 01, 2006 | 35.50 | 35.67 | 34.68 | 34.94 | 16,143,913 | -0.48(-1.34%) |
Apr 28, 2006 | 36.01 | 36.04 | 35.40 | 35.42 | 11,867,083 | -0.48(-1.33%) |
Apr 27, 2006 | 35.02 | 36.19 | 35.02 | 35.89 | 17,939,618 | +0.66(+1.86%) |
Apr 26, 2006 | 35.57 | 35.78 | 35.07 | 35.24 | 13,006,829 | -0.33(-0.93%) |
Apr 25, 2006 | 36.18 | 36.18 | 35.35 | 35.57 | 14,790,422 | -0.53(-1.47%) |
Apr 24, 2006 | 35.23 | 36.21 | 35.22 | 36.10 | 20,986,918 | +0.65(+1.83%) |
Apr 21, 2006 | 35.68 | 35.94 | 35.12 | 35.45 | 21,487,974 | -0.31(-0.87%) |
Apr 20, 2006 | 36.09 | 36.15 | 35.32 | 35.76 | 19,532,862 | -0.46(-1.26%) |
Apr 19, 2006 | 36.21 | 36.27 | 35.77 | 36.22 | 19,567,646 | +0.32(+0.90%) |
Apr 18, 2006 | 35.44 | 36.21 | 35.40 | 35.89 | 17,547,276 | +0.70(+1.98%) |
Apr 17, 2006 | 35.47 | 35.82 | 34.93 | 35.20 | 13,663,692 | -0.32(-0.89%) |
Apr 13, 2006 | 35.13 | 35.76 | 35.13 | 35.51 | 11,401,346 | +0.35(+1.00%) |
Apr 12, 2006 | 35.45 | 35.66 | 35.16 | 35.16 | 10,472,537 | -0.29(-0.82%) |
Apr 11, 2006 | 35.62 | 35.89 | 35.12 | 35.45 | 15,993,814 | -0.13(-0.37%) |
Apr 10, 2006 | 35.72 | 35.92 | 35.18 | 35.58 | 10,559,668 | -0.26(-0.73%) |
Apr 07, 2006 | 35.81 | 36.20 | 35.69 | 35.84 | 20,486,078 | +0.14(+0.39%) |
Apr 06, 2006 | 35.70 | 35.86 | 35.29 | 35.71 | 14,469,810 | +0.06(+0.17%) |
Apr 05, 2006 | 35.66 | 35.73 | 35.31 | 35.64 | 14,203,531 | -0.10(-0.27%) |
Apr 04, 2006 | 35.80 | 35.84 | 35.20 | 35.74 | 20,292,658 | +0.43(+1.23%) |