Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.26 | 35.45 | 34.94 | 35.24 | 18,271,594 | +0.12(+0.34%) |
Jun 29, 2006 | 34.45 | 35.12 | 34.44 | 35.12 | 48,789,632 | +0.97(+2.84%) |
Jun 28, 2006 | 33.68 | 34.24 | 33.66 | 34.15 | 35,626,596 | +0.58(+1.72%) |
Jun 27, 2006 | 33.74 | 34.02 | 33.51 | 33.58 | 38,884,908 | +0.06(+0.19%) |
Jun 26, 2006 | 33.04 | 33.55 | 32.84 | 33.52 | 26,603,040 | +0.37(+1.11%) |
Jun 23, 2006 | 33.09 | 33.38 | 33.04 | 33.15 | 43,262,868 | +0.72(+2.22%) |
Jun 22, 2006 | 32.29 | 32.60 | 32.04 | 32.43 | 28,491,938 | +0.14(+0.42%) |
Jun 21, 2006 | 31.69 | 32.68 | 31.66 | 32.29 | 63,210,480 | +0.71(+2.24%) |
Jun 20, 2006 | 32.06 | 32.34 | 31.50 | 31.58 | 35,938,516 | -0.15(-0.47%) |
Jun 19, 2006 | 32.85 | 32.85 | 31.70 | 31.73 | 75,231,480 | -1.24(-3.77%) |
Jun 16, 2006 | 32.94 | 33.20 | 32.37 | 32.97 | 47,780,608 | -0.21(-0.64%) |
Jun 15, 2006 | 32.35 | 33.40 | 32.32 | 33.19 | 61,648,152 | +1.22(+3.81%) |
Jun 14, 2006 | 31.29 | 32.03 | 31.17 | 31.97 | 63,745,588 | +0.80(+2.57%) |
Jun 13, 2006 | 31.70 | 32.20 | 31.06 | 31.17 | 60,524,476 | -0.95(-2.96%) |
Jun 12, 2006 | 32.99 | 33.19 | 32.07 | 32.12 | 35,006,628 | -0.67(-2.05%) |
Jun 09, 2006 | 33.42 | 33.42 | 32.48 | 32.79 | 50,623,456 | -0.34(-1.01%) |
Jun 08, 2006 | 32.43 | 33.19 | 31.64 | 33.12 | 121,394,368 | +0.46(+1.41%) |
Jun 07, 2006 | 33.73 | 33.90 | 32.66 | 32.66 | 74,728,896 | -1.30(-3.84%) |
Jun 06, 2006 | 33.93 | 34.38 | 33.65 | 33.97 | 40,131,776 | -0.03(-0.09%) |
Jun 05, 2006 | 35.50 | 35.51 | 33.97 | 34.00 | 59,096,448 | -1.11(-3.15%) |
Jun 02, 2006 | 34.93 | 35.17 | 34.52 | 35.10 | 28,480,504 | +0.52(+1.49%) |
Jun 01, 2006 | 34.15 | 34.77 | 33.91 | 34.59 | 31,971,022 | +0.09(+0.27%) |
May 31, 2006 | 33.56 | 34.50 | 33.55 | 34.50 | 32,079,236 | +0.82(+2.43%) |
May 30, 2006 | 34.71 | 34.71 | 33.64 | 33.68 | 31,247,508 | -0.54(-1.58%) |
May 26, 2006 | 34.09 | 34.35 | 33.91 | 34.22 | 23,161,636 | +0.11(+0.33%) |
May 25, 2006 | 33.40 | 34.22 | 33.23 | 34.11 | 51,929,420 | +1.16(+3.51%) |
May 24, 2006 | 32.97 | 33.63 | 32.38 | 32.95 | 61,635,752 | -0.41(-1.23%) |
May 23, 2006 | 33.97 | 34.40 | 33.22 | 33.36 | 46,982,376 | +0.01(+0.02%) |
May 22, 2006 | 32.97 | 33.62 | 32.45 | 33.35 | 60,449,272 | -0.19(-0.57%) |
May 19, 2006 | 33.15 | 33.81 | 32.66 | 33.55 | 64,901,792 | +0.22(+0.65%) |
May 18, 2006 | 33.76 | 34.12 | 33.29 | 33.33 | 39,870,260 | -0.41(-1.21%) |
May 17, 2006 | 34.31 | 34.72 | 33.48 | 33.74 | 58,719,636 | -0.88(-2.55%) |
May 16, 2006 | 34.71 | 35.10 | 34.31 | 34.62 | 33,176,504 | +0.12(+0.36%) |
May 15, 2006 | 34.55 | 35.09 | 34.11 | 34.50 | 46,833,260 | -0.74(-2.10%) |
May 12, 2006 | 36.34 | 36.36 | 35.19 | 35.24 | 56,585,968 | -1.24(-3.39%) |
May 11, 2006 | 37.27 | 37.35 | 36.36 | 36.47 | 35,066,048 | -0.48(-1.29%) |
May 10, 2006 | 36.50 | 36.96 | 36.37 | 36.95 | 33,165,070 | +0.34(+0.93%) |
May 09, 2006 | 36.27 | 36.79 | 36.23 | 36.61 | 21,202,366 | +0.22(+0.60%) |
May 08, 2006 | 36.06 | 36.46 | 35.77 | 36.39 | 27,524,784 | -0.16(-0.44%) |
May 05, 2006 | 36.56 | 36.73 | 36.25 | 36.55 | 25,311,568 | +0.42(+1.17%) |
May 04, 2006 | 35.93 | 36.46 | 35.48 | 36.13 | 44,783,488 | -0.17(-0.46%) |
May 03, 2006 | 36.73 | 36.86 | 36.02 | 36.30 | 41,521,476 | -0.57(-1.55%) |
May 02, 2006 | 36.45 | 36.91 | 36.25 | 36.87 | 30,662,804 | +0.80(+2.22%) |
May 01, 2006 | 35.74 | 36.41 | 35.66 | 36.07 | 31,555,400 | +0.52(+1.47%) |
Apr 28, 2006 | 35.52 | 35.92 | 35.34 | 35.55 | 30,623,028 | +0.46(+1.31%) |
Apr 27, 2006 | 34.68 | 35.77 | 34.31 | 35.09 | 72,270,112 | -0.40(-1.14%) |
Apr 26, 2006 | 36.14 | 36.72 | 35.45 | 35.49 | 47,386,884 | -0.57(-1.58%) |
Apr 25, 2006 | 36.95 | 37.09 | 35.65 | 36.06 | 54,487,084 | -0.47(-1.29%) |
Apr 24, 2006 | 36.95 | 37.01 | 36.34 | 36.53 | 48,015,876 | -0.57(-1.52%) |
Apr 21, 2006 | 36.61 | 37.17 | 36.34 | 37.10 | 31,569,572 | +0.76(+2.08%) |
Apr 20, 2006 | 36.58 | 36.75 | 35.71 | 36.34 | 42,294,908 | -0.38(-1.03%) |
Apr 19, 2006 | 35.96 | 36.73 | 35.89 | 36.72 | 39,073,636 | +0.56(+1.55%) |
Apr 18, 2006 | 35.58 | 36.22 | 35.52 | 36.16 | 47,060,476 | +0.86(+2.45%) |
Apr 17, 2006 | 35.13 | 35.30 | 34.89 | 35.30 | 22,086,752 | +0.64(+1.85%) |
Apr 13, 2006 | 34.55 | 34.69 | 34.02 | 34.66 | 18,364,188 | +0.11(+0.32%) |
Apr 12, 2006 | 34.67 | 34.99 | 34.38 | 34.55 | 26,329,124 | -0.23(-0.66%) |
Apr 11, 2006 | 35.33 | 35.47 | 34.61 | 34.78 | 22,215,898 | -0.25(-0.71%) |
Apr 10, 2006 | 34.76 | 35.12 | 34.65 | 35.02 | 27,839,438 | +0.65(+1.90%) |
Apr 07, 2006 | 34.90 | 35.04 | 34.32 | 34.37 | 34,933,680 | -0.68(-1.95%) |
Apr 06, 2006 | 35.25 | 35.31 | 34.70 | 35.06 | 34,254,288 | +0.07(+0.21%) |
Apr 05, 2006 | 34.40 | 34.99 | 34.22 | 34.98 | 32,874,248 | +0.57(+1.64%) |
Apr 04, 2006 | 34.00 | 34.48 | 33.69 | 34.42 | 22,183,692 | +0.45(+1.32%) |