Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 34.86 | 34.86 | 34.14 | 34.14 | 58,118,140 | -0.57(-1.64%) |
Jun 29, 2006 | 34.06 | 34.80 | 34.01 | 34.70 | 47,285,556 | +0.70(+2.05%) |
Jun 28, 2006 | 33.27 | 34.06 | 33.27 | 34.01 | 41,522,844 | +0.82(+2.46%) |
Jun 27, 2006 | 32.81 | 33.33 | 32.81 | 33.19 | 48,462,396 | +0.46(+1.41%) |
Jun 26, 2006 | 32.33 | 32.84 | 32.22 | 32.73 | 25,233,976 | +0.40(+1.24%) |
Jun 23, 2006 | 32.35 | 32.74 | 32.28 | 32.33 | 28,197,108 | +0.07(+0.22%) |
Jun 22, 2006 | 32.12 | 32.42 | 32.08 | 32.25 | 29,979,982 | -0.05(-0.16%) |
Jun 21, 2006 | 31.91 | 32.76 | 31.85 | 32.30 | 40,523,748 | +0.37(+1.17%) |
Jun 20, 2006 | 32.08 | 32.46 | 31.86 | 31.93 | 35,690,936 | +0.00(+0.00%) |
Jun 19, 2006 | 32.70 | 32.72 | 31.83 | 31.93 | 36,261,744 | -0.78(-2.40%) |
Jun 16, 2006 | 32.80 | 33.10 | 32.37 | 32.72 | 49,905,052 | -0.18(-0.54%) |
Jun 15, 2006 | 32.30 | 33.13 | 32.25 | 32.89 | 44,784,856 | +0.73(+2.28%) |
Jun 14, 2006 | 31.52 | 32.27 | 31.51 | 32.16 | 44,694,276 | +0.64(+2.03%) |
Jun 13, 2006 | 32.13 | 32.44 | 31.52 | 31.52 | 49,446,752 | -0.88(-2.73%) |
Jun 12, 2006 | 32.86 | 33.02 | 32.34 | 32.41 | 33,997,024 | -0.31(-0.95%) |
Jun 09, 2006 | 33.32 | 33.33 | 32.55 | 32.72 | 37,924,740 | -0.43(-1.29%) |
Jun 08, 2006 | 32.48 | 33.22 | 32.17 | 33.15 | 60,041,200 | +0.42(+1.28%) |
Jun 07, 2006 | 33.55 | 33.58 | 32.72 | 32.73 | 50,331,000 | -0.88(-2.62%) |
Jun 06, 2006 | 33.38 | 34.11 | 33.33 | 33.61 | 43,016,540 | +0.19(+0.58%) |
Jun 05, 2006 | 34.55 | 34.61 | 33.38 | 33.41 | 36,851,060 | -0.89(-2.60%) |
Jun 02, 2006 | 34.22 | 34.41 | 33.67 | 34.30 | 31,190,432 | +0.30(+0.88%) |
Jun 01, 2006 | 33.61 | 34.02 | 33.39 | 34.00 | 32,129,678 | +0.11(+0.33%) |
May 31, 2006 | 33.50 | 33.97 | 33.25 | 33.89 | 46,504,288 | +0.39(+1.18%) |
May 30, 2006 | 34.33 | 34.39 | 33.45 | 33.50 | 32,110,268 | -0.77(-2.24%) |
May 26, 2006 | 34.24 | 34.34 | 33.86 | 34.26 | 23,912,456 | +0.03(+0.10%) |
May 25, 2006 | 33.82 | 34.46 | 33.67 | 34.23 | 35,277,208 | +0.79(+2.36%) |
May 24, 2006 | 33.38 | 33.88 | 32.91 | 33.44 | 44,148,808 | -0.16(-0.48%) |
May 23, 2006 | 34.11 | 34.34 | 33.49 | 33.60 | 35,669,188 | -0.22(-0.64%) |
May 22, 2006 | 33.36 | 34.17 | 33.14 | 33.82 | 40,996,428 | +0.18(+0.55%) |
May 19, 2006 | 33.33 | 33.96 | 33.11 | 33.63 | 47,957,368 | +0.31(+0.94%) |
May 18, 2006 | 33.52 | 33.94 | 33.31 | 33.32 | 34,341,916 | -0.16(-0.48%) |
May 17, 2006 | 34.19 | 34.35 | 33.35 | 33.48 | 48,375,588 | -0.99(-2.87%) |
May 16, 2006 | 34.56 | 34.89 | 34.24 | 34.47 | 28,454,114 | -0.02(-0.06%) |
May 15, 2006 | 34.22 | 34.76 | 34.14 | 34.50 | 35,070,344 | -0.13(-0.39%) |
May 12, 2006 | 35.31 | 35.33 | 34.53 | 34.63 | 34,504,748 | -0.68(-1.92%) |
May 11, 2006 | 35.67 | 35.75 | 35.19 | 35.31 | 32,395,312 | -0.23(-0.66%) |
May 10, 2006 | 35.33 | 35.58 | 35.05 | 35.54 | 27,566,990 | -0.03(-0.09%) |
May 09, 2006 | 35.39 | 35.70 | 35.29 | 35.58 | 25,216,542 | +0.13(+0.36%) |
May 08, 2006 | 35.39 | 35.66 | 35.15 | 35.45 | 29,798,100 | -0.16(-0.45%) |
May 05, 2006 | 35.55 | 35.64 | 35.16 | 35.61 | 25,444,614 | +0.38(+1.09%) |
May 04, 2006 | 35.48 | 35.84 | 34.99 | 35.23 | 41,672,372 | -0.26(-0.72%) |
May 03, 2006 | 35.94 | 36.04 | 35.16 | 35.48 | 41,204,548 | -0.50(-1.39%) |
May 02, 2006 | 35.51 | 36.04 | 35.51 | 35.98 | 34,082,572 | +0.70(+1.97%) |
May 01, 2006 | 35.28 | 35.79 | 35.23 | 35.29 | 35,536,732 | +0.19(+0.54%) |
Apr 28, 2006 | 34.81 | 35.33 | 34.79 | 35.10 | 37,117,956 | +0.37(+1.06%) |
Apr 27, 2006 | 34.22 | 35.28 | 33.94 | 34.73 | 49,091,796 | -0.38(-1.08%) |
Apr 26, 2006 | 35.60 | 36.05 | 35.06 | 35.11 | 41,722,876 | -0.47(-1.33%) |
Apr 25, 2006 | 36.08 | 36.16 | 35.13 | 35.58 | 39,145,436 | -0.26(-0.71%) |
Apr 24, 2006 | 36.03 | 36.09 | 35.74 | 35.84 | 29,408,636 | -0.33(-0.91%) |
Apr 21, 2006 | 35.72 | 36.17 | 35.67 | 36.17 | 39,112,724 | +0.60(+1.69%) |
Apr 20, 2006 | 35.61 | 36.04 | 35.24 | 35.57 | 41,615,220 | -0.21(-0.59%) |
Apr 19, 2006 | 35.11 | 35.88 | 35.01 | 35.78 | 37,602,492 | +0.42(+1.20%) |
Apr 18, 2006 | 34.77 | 35.50 | 34.75 | 35.35 | 40,111,100 | +0.83(+2.40%) |
Apr 17, 2006 | 34.39 | 34.60 | 34.28 | 34.52 | 20,790,986 | +0.27(+0.80%) |
Apr 13, 2006 | 34.20 | 34.37 | 33.94 | 34.25 | 20,778,226 | +0.06(+0.16%) |
Apr 12, 2006 | 34.52 | 34.64 | 34.05 | 34.20 | 25,373,442 | -0.30(-0.87%) |
Apr 11, 2006 | 34.61 | 34.90 | 34.39 | 34.50 | 26,467,252 | +0.03(+0.10%) |
Apr 10, 2006 | 34.38 | 34.55 | 34.22 | 34.46 | 23,286,292 | +0.34(+0.99%) |
Apr 07, 2006 | 34.37 | 34.83 | 34.07 | 34.12 | 29,003,356 | -0.42(-1.22%) |
Apr 06, 2006 | 34.27 | 34.89 | 34.27 | 34.55 | 27,694,056 | -0.04(-0.11%) |
Apr 05, 2006 | 34.29 | 34.60 | 34.25 | 34.59 | 28,376,474 | +0.23(+0.66%) |
Apr 04, 2006 | 33.96 | 34.50 | 33.62 | 34.36 | 26,737,378 | +0.40(+1.18%) |