Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.01 | 36.02 | 35.75 | 35.88 | 4,629,083 | -0.10(-0.27%) |
Jun 29, 2006 | 35.59 | 35.98 | 35.50 | 35.98 | 2,701,989 | +0.50(+1.41%) |
Jun 28, 2006 | 35.61 | 35.68 | 35.23 | 35.48 | 3,968,375 | +0.01(+0.03%) |
Jun 27, 2006 | 35.47 | 35.59 | 35.37 | 35.47 | 3,531,572 | -0.08(-0.21%) |
Jun 26, 2006 | 35.42 | 35.58 | 35.30 | 35.54 | 2,889,609 | +0.07(+0.20%) |
Jun 23, 2006 | 35.31 | 35.62 | 35.22 | 35.47 | 2,968,199 | +0.05(+0.13%) |
Jun 22, 2006 | 35.35 | 35.47 | 35.11 | 35.42 | 2,344,464 | -0.05(-0.13%) |
Jun 21, 2006 | 34.90 | 35.51 | 34.90 | 35.47 | 3,583,851 | +0.55(+1.58%) |
Jun 20, 2006 | 34.88 | 34.98 | 34.75 | 34.92 | 3,164,932 | +0.06(+0.18%) |
Jun 19, 2006 | 34.95 | 35.19 | 34.76 | 34.85 | 3,813,258 | -0.52(-1.48%) |
Jun 16, 2006 | 35.30 | 35.60 | 35.30 | 35.38 | 2,411,189 | -0.08(-0.23%) |
Jun 15, 2006 | 35.61 | 35.61 | 35.05 | 35.46 | 2,687,544 | +0.12(+0.33%) |
Jun 14, 2006 | 35.01 | 35.34 | 34.94 | 35.34 | 3,751,177 | +0.15(+0.41%) |
Jun 13, 2006 | 34.94 | 35.69 | 34.93 | 35.20 | 4,083,251 | +0.32(+0.92%) |
Jun 12, 2006 | 35.41 | 35.50 | 34.84 | 34.88 | 3,593,137 | -0.63(-1.77%) |
Jun 09, 2006 | 34.88 | 35.51 | 34.84 | 35.51 | 3,490,471 | +0.47(+1.34%) |
Jun 08, 2006 | 34.58 | 35.16 | 34.52 | 35.04 | 3,174,219 | +0.38(+1.09%) |
Jun 07, 2006 | 34.78 | 35.12 | 34.60 | 34.66 | 2,647,475 | -0.35(-1.00%) |
Jun 06, 2006 | 34.98 | 35.32 | 34.80 | 35.01 | 4,050,921 | +0.13(+0.38%) |
Jun 05, 2006 | 35.35 | 35.37 | 34.87 | 34.87 | 2,300,268 | -0.48(-1.37%) |
Jun 02, 2006 | 35.45 | 35.55 | 35.19 | 35.35 | 1,902,158 | -0.16(-0.46%) |
Jun 01, 2006 | 35.35 | 35.62 | 35.24 | 35.52 | 2,025,288 | +0.24(+0.68%) |
May 31, 2006 | 35.29 | 35.45 | 35.06 | 35.28 | 2,788,146 | +0.13(+0.36%) |
May 30, 2006 | 35.64 | 35.66 | 35.15 | 35.15 | 2,933,633 | +0.19(+0.55%) |
May 26, 2006 | 34.96 | 35.02 | 34.80 | 34.96 | 1,865,528 | +0.05(+0.15%) |
May 25, 2006 | 34.80 | 34.92 | 34.65 | 34.91 | 2,201,729 | +0.23(+0.67%) |
May 24, 2006 | 34.67 | 34.79 | 34.45 | 34.67 | 3,785,399 | -0.02(-0.05%) |
May 23, 2006 | 34.84 | 34.92 | 34.66 | 34.69 | 3,112,309 | -0.18(-0.52%) |
May 22, 2006 | 34.77 | 35.15 | 34.66 | 34.87 | 2,675,334 | +0.10(+0.28%) |
May 19, 2006 | 34.94 | 34.94 | 34.66 | 34.77 | 5,200,195 | -0.16(-0.45%) |
May 18, 2006 | 34.83 | 35.31 | 34.83 | 34.93 | 3,643,868 | -0.36(-1.02%) |
May 17, 2006 | 35.34 | 35.79 | 35.20 | 35.29 | 2,430,277 | -0.48(-1.33%) |
May 16, 2006 | 35.94 | 36.14 | 35.73 | 35.77 | 2,168,539 | -0.31(-0.85%) |
May 15, 2006 | 35.90 | 36.08 | 35.67 | 36.08 | 4,092,194 | +0.37(+1.03%) |
May 12, 2006 | 35.40 | 35.81 | 35.35 | 35.71 | 3,672,759 | +0.21(+0.59%) |
May 11, 2006 | 35.49 | 35.59 | 35.22 | 35.50 | 2,990,211 | -0.15(-0.42%) |
May 10, 2006 | 35.44 | 35.80 | 35.36 | 35.65 | 4,221,343 | +0.28(+0.81%) |
May 09, 2006 | 34.98 | 35.37 | 34.93 | 35.37 | 2,598,120 | +0.37(+1.06%) |
May 08, 2006 | 34.77 | 35.06 | 34.74 | 34.99 | 2,661,061 | +0.31(+0.91%) |
May 05, 2006 | 34.59 | 34.68 | 34.34 | 34.68 | 2,145,839 | +0.27(+0.79%) |
May 04, 2006 | 34.20 | 34.59 | 34.20 | 34.41 | 2,393,304 | +0.27(+0.78%) |
May 03, 2006 | 34.02 | 34.33 | 33.77 | 34.14 | 3,534,839 | -0.17(-0.51%) |
May 02, 2006 | 34.20 | 34.49 | 34.14 | 34.31 | 2,170,259 | +0.23(+0.67%) |
May 01, 2006 | 33.96 | 34.51 | 33.96 | 34.09 | 2,247,645 | +0.05(+0.15%) |
Apr 28, 2006 | 34.30 | 34.41 | 34.03 | 34.03 | 2,743,778 | -0.24(-0.70%) |
Apr 27, 2006 | 34.15 | 34.48 | 34.15 | 34.27 | 2,480,492 | +0.12(+0.36%) |
Apr 26, 2006 | 34.02 | 34.37 | 33.99 | 34.15 | 4,054,188 | +0.24(+0.72%) |
Apr 25, 2006 | 33.99 | 34.40 | 33.83 | 33.91 | 4,412,058 | -0.12(-0.36%) |
Apr 24, 2006 | 33.38 | 34.52 | 33.38 | 34.03 | 6,485,154 | +0.77(+2.33%) |
Apr 21, 2006 | 33.41 | 33.52 | 33.16 | 33.26 | 2,393,820 | -0.03(-0.10%) |
Apr 20, 2006 | 33.22 | 33.54 | 33.21 | 33.29 | 2,186,768 | +0.02(+0.07%) |
Apr 19, 2006 | 33.47 | 33.61 | 33.26 | 33.27 | 2,962,008 | -0.27(-0.80%) |
Apr 18, 2006 | 33.20 | 33.55 | 33.17 | 33.53 | 3,227,357 | +0.34(+1.02%) |
Apr 17, 2006 | 33.26 | 33.34 | 33.20 | 33.20 | 2,163,552 | -0.09(-0.28%) |
Apr 13, 2006 | 33.31 | 33.30 | 33.12 | 33.29 | 2,507,836 | -0.02(-0.07%) |
Apr 12, 2006 | 33.20 | 33.48 | 33.20 | 33.31 | 2,231,652 | +0.08(+0.24%) |
Apr 11, 2006 | 33.56 | 33.60 | 33.16 | 33.23 | 2,755,988 | -0.23(-0.70%) |
Apr 10, 2006 | 33.44 | 33.48 | 33.22 | 33.47 | 2,220,302 | +0.13(+0.38%) |
Apr 07, 2006 | 33.48 | 33.76 | 33.31 | 33.34 | 2,228,901 | -0.17(-0.50%) |
Apr 06, 2006 | 33.81 | 33.86 | 33.45 | 33.51 | 2,430,105 | -0.30(-0.88%) |
Apr 05, 2006 | 34.16 | 34.22 | 33.51 | 33.80 | 2,379,890 | -0.27(-0.79%) |
Apr 04, 2006 | 33.70 | 34.11 | 33.63 | 34.07 | 2,285,479 | +0.17(+0.51%) |