Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.15 | 35.15 | 34.77 | 34.80 | 1,280,660 | -0.22(-0.63%) |
Jun 29, 2006 | 34.77 | 35.14 | 34.64 | 35.02 | 1,459,940 | +0.60(+1.75%) |
Jun 28, 2006 | 34.17 | 34.50 | 34.12 | 34.42 | 1,652,218 | +0.46(+1.36%) |
Jun 27, 2006 | 34.50 | 34.89 | 33.95 | 33.96 | 1,754,558 | -0.49(-1.42%) |
Jun 26, 2006 | 34.14 | 34.54 | 34.02 | 34.44 | 1,524,929 | +0.51(+1.50%) |
Jun 23, 2006 | 34.79 | 34.81 | 33.55 | 33.94 | 4,844,755 | -1.43(-4.05%) |
Jun 22, 2006 | 35.58 | 35.61 | 35.29 | 35.37 | 901,481 | -0.21(-0.60%) |
Jun 21, 2006 | 35.55 | 35.88 | 35.53 | 35.58 | 854,869 | -0.01(-0.04%) |
Jun 20, 2006 | 35.62 | 35.90 | 35.56 | 35.60 | 974,239 | -0.02(-0.06%) |
Jun 19, 2006 | 36.35 | 36.41 | 35.58 | 35.62 | 1,280,958 | -0.54(-1.48%) |
Jun 16, 2006 | 36.47 | 36.65 | 36.03 | 36.15 | 1,181,159 | -0.41(-1.12%) |
Jun 15, 2006 | 35.69 | 36.57 | 35.68 | 36.56 | 1,330,410 | +0.94(+2.63%) |
Jun 14, 2006 | 36.32 | 36.41 | 35.27 | 35.62 | 2,209,183 | -0.70(-1.92%) |
Jun 13, 2006 | 36.80 | 37.08 | 36.25 | 36.32 | 1,578,415 | -0.84(-2.27%) |
Jun 12, 2006 | 37.37 | 37.52 | 37.12 | 37.16 | 1,343,856 | -0.20(-0.54%) |
Jun 09, 2006 | 37.45 | 37.69 | 37.32 | 37.36 | 1,712,277 | -0.11(-0.29%) |
Jun 08, 2006 | 37.25 | 37.62 | 36.91 | 37.47 | 2,438,513 | +0.22(+0.59%) |
Jun 07, 2006 | 36.46 | 37.42 | 36.46 | 37.25 | 1,996,736 | +0.80(+2.19%) |
Jun 06, 2006 | 36.74 | 36.78 | 36.12 | 36.45 | 2,109,085 | -0.04(-0.11%) |
Jun 05, 2006 | 36.92 | 36.96 | 36.45 | 36.49 | 1,375,977 | -0.59(-1.59%) |
Jun 02, 2006 | 37.28 | 37.45 | 36.78 | 37.08 | 2,568,790 | -0.11(-0.29%) |
Jun 01, 2006 | 36.74 | 37.20 | 36.66 | 37.19 | 1,541,363 | +0.54(+1.48%) |
May 31, 2006 | 36.71 | 36.95 | 36.35 | 36.65 | 1,575,875 | +0.08(+0.22%) |
May 30, 2006 | 36.98 | 36.98 | 36.57 | 36.57 | 650,190 | -0.41(-1.12%) |
May 26, 2006 | 37.08 | 37.22 | 36.96 | 36.98 | 726,235 | -0.07(-0.18%) |
May 25, 2006 | 37.01 | 37.16 | 36.75 | 37.05 | 908,653 | +0.21(+0.56%) |
May 24, 2006 | 36.69 | 37.08 | 36.43 | 36.84 | 1,767,107 | +0.15(+0.40%) |
May 23, 2006 | 37.12 | 37.32 | 36.67 | 36.69 | 1,334,294 | -0.37(-1.01%) |
May 22, 2006 | 37.14 | 37.32 | 36.64 | 37.07 | 1,648,185 | -0.07(-0.18%) |
May 19, 2006 | 36.97 | 37.28 | 36.89 | 37.14 | 1,520,298 | +0.39(+1.07%) |
May 18, 2006 | 37.16 | 37.36 | 36.72 | 36.74 | 1,476,524 | -0.41(-1.10%) |
May 17, 2006 | 37.32 | 37.36 | 36.96 | 37.15 | 1,633,842 | -0.33(-0.89%) |
May 16, 2006 | 37.88 | 37.88 | 37.28 | 37.48 | 1,761,131 | -0.35(-0.94%) |
May 15, 2006 | 37.42 | 37.86 | 37.38 | 37.84 | 1,415,718 | +0.52(+1.38%) |
May 12, 2006 | 37.27 | 37.66 | 37.25 | 37.32 | 1,225,232 | -0.11(-0.29%) |
May 11, 2006 | 37.92 | 38.11 | 37.22 | 37.43 | 1,333,398 | -0.38(-1.01%) |
May 10, 2006 | 37.72 | 37.95 | 37.65 | 37.81 | 1,497,440 | +0.03(+0.07%) |
May 09, 2006 | 37.71 | 37.91 | 37.47 | 37.78 | 1,460,687 | +0.40(+1.07%) |
May 08, 2006 | 37.92 | 38.12 | 37.28 | 37.38 | 2,553,103 | -0.07(-0.20%) |
May 05, 2006 | 36.91 | 37.60 | 36.86 | 37.46 | 1,879,456 | +0.64(+1.75%) |
May 04, 2006 | 36.81 | 37.07 | 36.79 | 36.81 | 1,330,261 | +0.00(+0.00%) |
May 03, 2006 | 37.07 | 37.07 | 36.53 | 36.81 | 2,075,619 | -0.25(-0.69%) |
May 02, 2006 | 37.19 | 37.28 | 36.91 | 37.07 | 1,741,261 | -0.15(-0.41%) |
May 01, 2006 | 37.97 | 38.07 | 37.15 | 37.22 | 1,503,565 | -0.84(-2.22%) |
Apr 28, 2006 | 37.37 | 38.12 | 37.37 | 38.07 | 1,801,768 | +0.53(+1.41%) |
Apr 27, 2006 | 36.59 | 37.82 | 36.28 | 37.54 | 2,774,663 | +0.95(+2.60%) |
Apr 26, 2006 | 36.60 | 36.73 | 36.51 | 36.59 | 1,083,003 | +0.16(+0.44%) |
Apr 25, 2006 | 36.55 | 36.61 | 36.25 | 36.43 | 1,915,611 | -0.13(-0.35%) |
Apr 24, 2006 | 36.95 | 37.02 | 36.48 | 36.55 | 2,117,601 | -0.48(-1.30%) |
Apr 21, 2006 | 37.22 | 37.22 | 36.94 | 37.03 | 2,795,281 | +0.16(+0.44%) |
Apr 20, 2006 | 37.01 | 37.22 | 36.61 | 36.87 | 2,412,368 | -0.56(-1.50%) |
Apr 19, 2006 | 38.49 | 38.49 | 37.38 | 37.44 | 4,781,858 | -2.77(-6.89%) |
Apr 18, 2006 | 38.80 | 40.23 | 38.79 | 40.21 | 2,119,095 | +1.41(+3.64%) |
Apr 17, 2006 | 38.59 | 39.02 | 38.59 | 38.80 | 885,346 | +0.11(+0.28%) |
Apr 13, 2006 | 38.62 | 38.79 | 38.52 | 38.69 | 800,188 | +0.07(+0.17%) |
Apr 12, 2006 | 38.68 | 38.85 | 38.51 | 38.62 | 643,019 | +0.03(+0.09%) |
Apr 11, 2006 | 38.99 | 39.12 | 38.47 | 38.59 | 883,105 | -0.50(-1.28%) |
Apr 10, 2006 | 39.03 | 39.26 | 38.94 | 39.09 | 779,720 | +0.13(+0.33%) |
Apr 07, 2006 | 39.47 | 39.64 | 38.89 | 38.96 | 711,743 | -0.42(-1.07%) |
Apr 06, 2006 | 39.48 | 39.56 | 39.21 | 39.38 | 822,449 | -0.07(-0.19%) |
Apr 05, 2006 | 39.32 | 39.55 | 39.24 | 39.46 | 885,346 | +0.12(+0.31%) |
Apr 04, 2006 | 39.29 | 39.48 | 39.04 | 39.34 | 1,165,621 | +0.13(+0.32%) |