Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.10 | 38.52 | 37.83 | 38.26 | 3,850,858 | +0.47(+1.24%) |
Jun 29, 2006 | 36.66 | 37.85 | 36.28 | 37.79 | 2,859,314 | +1.14(+3.12%) |
Jun 28, 2006 | 35.71 | 37.02 | 35.51 | 36.65 | 3,862,821 | +0.94(+2.64%) |
Jun 27, 2006 | 36.55 | 36.83 | 35.71 | 35.71 | 2,955,853 | -0.92(-2.51%) |
Jun 26, 2006 | 36.65 | 36.82 | 36.10 | 36.63 | 2,076,567 | +0.04(+0.12%) |
Jun 23, 2006 | 36.57 | 37.16 | 36.32 | 36.58 | 1,904,911 | +0.02(+0.06%) |
Jun 22, 2006 | 36.84 | 36.99 | 35.94 | 36.56 | 2,491,797 | -0.17(-0.45%) |
Jun 21, 2006 | 35.62 | 36.78 | 35.61 | 36.73 | 2,302,891 | +1.11(+3.11%) |
Jun 20, 2006 | 35.63 | 36.29 | 35.55 | 35.62 | 3,041,681 | +0.00(+0.00%) |
Jun 19, 2006 | 36.49 | 36.59 | 35.52 | 35.62 | 2,702,542 | -0.63(-1.73%) |
Jun 16, 2006 | 36.22 | 36.55 | 35.86 | 36.25 | 3,423,247 | -0.29(-0.79%) |
Jun 15, 2006 | 36.11 | 36.63 | 35.64 | 36.53 | 4,059,238 | +0.77(+2.15%) |
Jun 14, 2006 | 34.19 | 35.81 | 34.15 | 35.76 | 2,976,162 | +0.93(+2.66%) |
Jun 13, 2006 | 34.59 | 35.69 | 34.15 | 34.84 | 3,820,950 | +0.13(+0.37%) |
Jun 12, 2006 | 35.49 | 35.69 | 34.64 | 34.71 | 3,438,271 | -0.19(-0.54%) |
Jun 09, 2006 | 35.92 | 36.30 | 34.71 | 34.89 | 4,148,265 | -0.88(-2.45%) |
Jun 08, 2006 | 35.51 | 35.79 | 33.19 | 35.77 | 9,046,449 | +0.25(+0.71%) |
Jun 07, 2006 | 37.36 | 37.54 | 35.42 | 35.52 | 3,555,537 | -1.47(-3.98%) |
Jun 06, 2006 | 37.19 | 37.22 | 35.94 | 36.99 | 3,681,844 | -0.10(-0.27%) |
Jun 05, 2006 | 39.21 | 39.21 | 37.02 | 37.09 | 3,645,816 | -1.44(-3.73%) |
Jun 02, 2006 | 38.32 | 38.81 | 38.10 | 38.53 | 2,683,484 | +0.54(+1.42%) |
Jun 01, 2006 | 37.67 | 38.29 | 37.47 | 37.99 | 2,613,097 | +0.06(+0.17%) |
May 31, 2006 | 37.49 | 38.08 | 37.38 | 37.93 | 2,857,366 | +0.75(+2.03%) |
May 30, 2006 | 38.05 | 38.24 | 37.07 | 37.17 | 2,095,207 | -0.88(-2.32%) |
May 26, 2006 | 37.87 | 38.12 | 37.67 | 38.06 | 1,404,409 | +0.55(+1.48%) |
May 25, 2006 | 37.15 | 37.63 | 36.96 | 37.50 | 2,222,071 | +0.57(+1.54%) |
May 24, 2006 | 37.35 | 38.02 | 36.31 | 36.94 | 4,337,866 | -0.63(-1.67%) |
May 23, 2006 | 36.81 | 38.39 | 36.81 | 37.56 | 5,675,088 | +0.77(+2.09%) |
May 22, 2006 | 36.32 | 37.10 | 35.91 | 36.79 | 4,148,683 | +0.47(+1.31%) |
May 19, 2006 | 36.07 | 36.80 | 35.40 | 36.32 | 3,942,528 | +0.59(+1.65%) |
May 18, 2006 | 37.17 | 37.65 | 35.59 | 35.73 | 5,150,103 | -1.39(-3.74%) |
May 17, 2006 | 38.47 | 38.82 | 36.78 | 37.12 | 3,364,684 | -1.60(-4.14%) |
May 16, 2006 | 38.86 | 39.33 | 38.19 | 38.72 | 2,210,943 | +0.07(+0.19%) |
May 15, 2006 | 38.78 | 39.11 | 37.73 | 38.65 | 4,042,128 | -0.44(-1.12%) |
May 12, 2006 | 40.27 | 40.27 | 38.83 | 39.09 | 2,475,243 | -1.18(-2.93%) |
May 11, 2006 | 40.98 | 41.12 | 40.06 | 40.26 | 2,454,516 | -0.96(-2.34%) |
May 10, 2006 | 40.69 | 41.49 | 40.62 | 41.23 | 2,386,494 | +0.51(+1.25%) |
May 09, 2006 | 40.40 | 40.90 | 40.11 | 40.72 | 2,166,707 | +0.42(+1.03%) |
May 08, 2006 | 40.40 | 40.80 | 40.14 | 40.30 | 2,068,777 | -0.10(-0.25%) |
May 05, 2006 | 40.94 | 41.05 | 40.32 | 40.40 | 2,790,317 | +0.00(+0.00%) |
May 04, 2006 | 40.47 | 40.80 | 40.30 | 40.40 | 2,575,956 | +0.22(+0.54%) |
May 03, 2006 | 39.87 | 40.30 | 39.57 | 40.19 | 2,232,226 | +0.29(+0.74%) |
May 02, 2006 | 39.96 | 40.08 | 39.02 | 39.89 | 2,535,198 | +0.39(+0.98%) |
May 01, 2006 | 39.11 | 39.73 | 39.01 | 39.50 | 3,202,070 | +0.68(+1.76%) |
Apr 28, 2006 | 39.30 | 39.85 | 38.74 | 38.82 | 2,765,974 | -0.29(-0.75%) |
Apr 27, 2006 | 38.41 | 39.70 | 38.41 | 39.11 | 3,313,215 | -0.70(-1.75%) |
Apr 26, 2006 | 39.86 | 40.39 | 39.50 | 39.81 | 3,955,604 | +0.81(+2.08%) |
Apr 25, 2006 | 40.26 | 40.26 | 38.68 | 39.00 | 6,130,797 | -1.74(-4.27%) |
Apr 24, 2006 | 40.27 | 41.05 | 40.11 | 40.74 | 2,964,895 | +0.35(+0.87%) |
Apr 21, 2006 | 40.39 | 40.98 | 40.01 | 40.39 | 2,631,320 | +0.40(+1.01%) |
Apr 20, 2006 | 40.41 | 40.72 | 39.60 | 39.98 | 2,375,644 | -0.18(-0.45%) |
Apr 19, 2006 | 41.05 | 41.32 | 40.08 | 40.16 | 3,292,766 | -0.34(-0.85%) |
Apr 18, 2006 | 38.85 | 40.62 | 38.82 | 40.51 | 4,439,970 | +1.80(+4.64%) |
Apr 17, 2006 | 38.46 | 39.15 | 38.42 | 38.71 | 2,083,661 | +0.01(+0.02%) |
Apr 13, 2006 | 39.26 | 39.63 | 38.41 | 38.70 | 2,848,742 | -0.55(-1.41%) |
Apr 12, 2006 | 38.96 | 39.38 | 38.42 | 39.26 | 2,714,644 | +0.42(+1.09%) |
Apr 11, 2006 | 38.68 | 39.03 | 38.21 | 38.83 | 4,720,406 | -0.08(-0.20%) |
Apr 10, 2006 | 39.07 | 39.23 | 38.41 | 38.91 | 2,579,155 | -0.19(-0.50%) |
Apr 07, 2006 | 40.26 | 40.46 | 38.96 | 39.11 | 3,825,262 | -1.39(-3.44%) |
Apr 06, 2006 | 40.26 | 40.69 | 40.21 | 40.50 | 2,142,085 | +0.14(+0.36%) |
Apr 05, 2006 | 39.88 | 40.42 | 39.79 | 40.36 | 2,771,538 | +0.29(+0.74%) |
Apr 04, 2006 | 39.84 | 40.46 | 39.62 | 40.06 | 2,612,262 | +0.41(+1.03%) |