Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 29.50 | 29.77 | 28.89 | 28.92 | 5,054,037 | -0.32(-1.10%) |
Jun 29, 2006 | 28.80 | 29.27 | 28.60 | 29.24 | 5,249,987 | +0.42(+1.45%) |
Jun 28, 2006 | 29.00 | 29.19 | 28.59 | 28.82 | 6,121,467 | -0.13(-0.45%) |
Jun 27, 2006 | 29.73 | 29.84 | 28.90 | 28.96 | 7,873,121 | -0.84(-2.81%) |
Jun 26, 2006 | 29.82 | 30.04 | 29.73 | 29.79 | 6,121,888 | -0.05(-0.18%) |
Jun 23, 2006 | 30.26 | 30.40 | 29.62 | 29.84 | 8,480,814 | -0.42(-1.38%) |
Jun 22, 2006 | 30.43 | 30.95 | 30.09 | 30.26 | 17,318,796 | -1.93(-5.99%) |
Jun 21, 2006 | 31.95 | 32.61 | 31.95 | 32.19 | 4,543,602 | +0.28(+0.87%) |
Jun 20, 2006 | 31.66 | 32.28 | 31.66 | 31.91 | 3,085,770 | +0.20(+0.63%) |
Jun 19, 2006 | 32.17 | 32.39 | 31.66 | 31.71 | 4,136,644 | -0.09(-0.27%) |
Jun 16, 2006 | 31.69 | 32.19 | 31.53 | 31.80 | 4,690,068 | +0.11(+0.36%) |
Jun 15, 2006 | 30.71 | 31.81 | 30.59 | 31.68 | 3,712,041 | +1.18(+3.86%) |
Jun 14, 2006 | 30.06 | 30.55 | 29.98 | 30.51 | 2,715,983 | +0.35(+1.16%) |
Jun 13, 2006 | 30.22 | 30.52 | 30.01 | 30.16 | 3,667,412 | -0.14(-0.46%) |
Jun 12, 2006 | 30.64 | 30.91 | 30.24 | 30.30 | 2,303,561 | -0.49(-1.59%) |
Jun 09, 2006 | 30.86 | 31.15 | 30.47 | 30.79 | 2,476,035 | -0.18(-0.59%) |
Jun 08, 2006 | 30.73 | 31.13 | 30.45 | 30.97 | 3,645,173 | +0.21(+0.68%) |
Jun 07, 2006 | 31.06 | 31.64 | 30.71 | 30.76 | 3,354,905 | -0.21(-0.68%) |
Jun 06, 2006 | 30.83 | 31.11 | 30.43 | 30.97 | 3,375,975 | +0.15(+0.48%) |
Jun 05, 2006 | 31.36 | 31.41 | 30.78 | 30.82 | 2,229,082 | -0.73(-2.32%) |
Jun 02, 2006 | 31.45 | 31.70 | 31.22 | 31.55 | 2,459,608 | +0.01(+0.03%) |
Jun 01, 2006 | 30.75 | 31.59 | 30.70 | 31.54 | 4,017,255 | +0.88(+2.87%) |
May 31, 2006 | 30.25 | 30.91 | 30.21 | 30.66 | 5,073,414 | +0.37(+1.24%) |
May 30, 2006 | 30.73 | 30.73 | 30.24 | 30.29 | 6,380,445 | -0.42(-1.36%) |
May 26, 2006 | 30.73 | 30.80 | 30.50 | 30.71 | 4,965,979 | -0.02(-0.06%) |
May 25, 2006 | 31.17 | 31.23 | 30.44 | 30.73 | 5,028,898 | -0.41(-1.32%) |
May 24, 2006 | 30.95 | 31.23 | 30.56 | 31.14 | 4,451,989 | +0.18(+0.59%) |
May 23, 2006 | 31.49 | 31.58 | 30.92 | 30.95 | 3,542,064 | -0.42(-1.33%) |
May 22, 2006 | 31.04 | 31.61 | 31.00 | 31.37 | 2,938,595 | -0.10(-0.33%) |
May 19, 2006 | 31.32 | 31.64 | 31.05 | 31.48 | 4,901,771 | +0.06(+0.19%) |
May 18, 2006 | 31.60 | 31.75 | 31.23 | 31.41 | 3,517,924 | -0.18(-0.58%) |
May 17, 2006 | 32.22 | 32.41 | 31.50 | 31.60 | 4,194,247 | -0.77(-2.37%) |
May 16, 2006 | 32.56 | 32.70 | 32.24 | 32.36 | 2,425,857 | -0.40(-1.22%) |
May 15, 2006 | 32.25 | 32.92 | 32.13 | 32.77 | 5,847,163 | +0.28(+0.86%) |
May 12, 2006 | 32.69 | 32.87 | 32.07 | 32.49 | 5,866,401 | -0.53(-1.61%) |
May 11, 2006 | 33.59 | 33.59 | 32.76 | 33.02 | 2,671,996 | -0.57(-1.69%) |
May 10, 2006 | 33.42 | 33.72 | 33.38 | 33.59 | 2,394,720 | +0.04(+0.13%) |
May 09, 2006 | 33.38 | 33.69 | 33.17 | 33.54 | 1,951,658 | +0.13(+0.39%) |
May 08, 2006 | 33.42 | 33.77 | 33.22 | 33.41 | 1,979,865 | -0.01(-0.03%) |
May 05, 2006 | 33.39 | 33.60 | 33.04 | 33.42 | 1,753,476 | +0.31(+0.95%) |
May 04, 2006 | 33.12 | 33.45 | 32.96 | 33.11 | 1,699,542 | +0.01(+0.03%) |
May 03, 2006 | 33.38 | 33.38 | 32.84 | 33.10 | 2,060,666 | -0.26(-0.78%) |
May 02, 2006 | 33.15 | 33.43 | 33.11 | 33.36 | 2,095,836 | +0.17(+0.53%) |
May 01, 2006 | 33.58 | 33.91 | 33.11 | 33.18 | 2,612,654 | -0.25(-0.76%) |
Apr 28, 2006 | 33.26 | 33.57 | 33.04 | 33.44 | 2,222,304 | +0.18(+0.55%) |
Apr 27, 2006 | 33.03 | 33.70 | 32.92 | 33.25 | 3,480,373 | +0.03(+0.08%) |
Apr 26, 2006 | 33.04 | 33.53 | 32.97 | 33.23 | 2,855,256 | +0.10(+0.29%) |
Apr 25, 2006 | 33.44 | 33.44 | 32.96 | 33.13 | 2,764,307 | -0.26(-0.78%) |
Apr 24, 2006 | 33.10 | 33.56 | 33.00 | 33.39 | 3,809,687 | +0.24(+0.71%) |
Apr 21, 2006 | 34.23 | 34.33 | 33.07 | 33.16 | 3,948,052 | -0.76(-2.24%) |
Apr 20, 2006 | 33.88 | 34.16 | 33.67 | 33.92 | 3,253,724 | -0.01(-0.03%) |
Apr 19, 2006 | 33.91 | 34.00 | 33.65 | 33.93 | 3,064,901 | +0.06(+0.18%) |
Apr 18, 2006 | 33.70 | 34.21 | 33.48 | 33.86 | 5,394,695 | +0.17(+0.49%) |
Apr 17, 2006 | 33.78 | 33.86 | 33.31 | 33.70 | 4,326,326 | -0.09(-0.26%) |
Apr 13, 2006 | 34.24 | 34.45 | 33.78 | 33.79 | 3,470,787 | -0.39(-1.15%) |
Apr 12, 2006 | 34.74 | 34.69 | 33.88 | 34.18 | 3,801,603 | -0.57(-1.63%) |
Apr 11, 2006 | 35.13 | 35.22 | 34.54 | 34.74 | 4,334,097 | -0.28(-0.80%) |
Apr 10, 2006 | 35.26 | 35.46 | 34.56 | 35.02 | 4,343,524 | -0.17(-0.50%) |
Apr 07, 2006 | 35.35 | 35.70 | 35.15 | 35.20 | 6,963,441 | -0.39(-1.10%) |
Apr 06, 2006 | 35.59 | 35.92 | 34.88 | 35.59 | 19,071,798 | +2.18(+6.52%) |
Apr 05, 2006 | 33.17 | 33.71 | 32.92 | 33.41 | 6,518,479 | +0.14(+0.42%) |
Apr 04, 2006 | 33.23 | 33.72 | 32.99 | 33.27 | 4,627,976 | +0.18(+0.55%) |