Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.83 | 41.47 | 40.03 | 41.03 | 3,038,513 | +0.46(+1.14%) |
Jun 29, 2006 | 38.53 | 40.71 | 38.31 | 40.57 | 3,895,550 | +2.34(+6.12%) |
Jun 28, 2006 | 37.22 | 38.24 | 37.09 | 38.23 | 2,779,518 | +1.23(+3.34%) |
Jun 27, 2006 | 36.25 | 37.29 | 36.17 | 37.00 | 2,487,634 | +0.97(+2.70%) |
Jun 26, 2006 | 35.60 | 36.07 | 35.08 | 36.03 | 1,328,550 | +0.43(+1.21%) |
Jun 23, 2006 | 35.33 | 36.80 | 35.24 | 35.60 | 4,375,171 | +2.34(+7.03%) |
Jun 22, 2006 | 33.16 | 33.47 | 32.71 | 33.26 | 1,364,864 | +0.04(+0.13%) |
Jun 21, 2006 | 32.49 | 33.84 | 32.44 | 33.22 | 1,892,790 | +0.88(+2.74%) |
Jun 20, 2006 | 32.75 | 33.38 | 32.25 | 32.33 | 1,565,277 | -0.14(-0.43%) |
Jun 19, 2006 | 33.78 | 33.80 | 32.23 | 32.47 | 1,996,822 | -1.53(-4.51%) |
Jun 16, 2006 | 33.66 | 34.24 | 32.91 | 34.00 | 2,223,043 | +0.57(+1.70%) |
Jun 15, 2006 | 33.10 | 33.70 | 32.89 | 33.43 | 4,005,292 | +0.80(+2.44%) |
Jun 14, 2006 | 31.95 | 32.65 | 31.70 | 32.64 | 3,797,913 | +0.87(+2.73%) |
Jun 13, 2006 | 33.51 | 33.76 | 31.65 | 31.77 | 2,879,324 | -1.93(-5.72%) |
Jun 12, 2006 | 35.25 | 35.45 | 33.65 | 33.70 | 1,561,394 | -1.27(-3.63%) |
Jun 09, 2006 | 35.93 | 35.93 | 34.15 | 34.97 | 3,437,284 | -0.68(-1.92%) |
Jun 08, 2006 | 35.47 | 35.71 | 34.19 | 35.65 | 3,155,221 | -0.39(-1.09%) |
Jun 07, 2006 | 37.26 | 37.40 | 36.00 | 36.04 | 2,064,197 | -1.22(-3.27%) |
Jun 06, 2006 | 37.44 | 37.79 | 36.50 | 37.26 | 1,456,449 | -0.18(-0.47%) |
Jun 05, 2006 | 39.19 | 39.26 | 37.23 | 37.44 | 1,015,312 | -1.53(-3.93%) |
Jun 02, 2006 | 38.97 | 39.00 | 38.26 | 38.97 | 1,062,132 | +0.43(+1.11%) |
Jun 01, 2006 | 37.53 | 38.58 | 37.27 | 38.54 | 1,313,819 | +0.48(+1.27%) |
May 31, 2006 | 36.78 | 38.15 | 36.53 | 38.06 | 2,026,284 | +1.79(+4.93%) |
May 30, 2006 | 37.39 | 37.52 | 36.26 | 36.27 | 1,303,427 | -0.59(-1.59%) |
May 26, 2006 | 36.65 | 36.99 | 36.30 | 36.86 | 694,422 | +0.31(+0.84%) |
May 25, 2006 | 36.10 | 36.95 | 35.82 | 36.55 | 1,139,556 | +0.92(+2.58%) |
May 24, 2006 | 35.86 | 36.89 | 34.91 | 35.63 | 1,839,803 | -0.71(-1.95%) |
May 23, 2006 | 36.96 | 38.05 | 36.24 | 36.34 | 1,570,416 | -0.41(-1.12%) |
May 22, 2006 | 36.78 | 37.06 | 35.16 | 36.75 | 2,381,318 | -0.80(-2.12%) |
May 19, 2006 | 37.01 | 37.67 | 36.22 | 37.55 | 1,824,387 | +0.25(+0.66%) |
May 18, 2006 | 38.19 | 38.50 | 37.27 | 37.30 | 1,684,269 | -0.71(-1.87%) |
May 17, 2006 | 39.38 | 39.95 | 37.79 | 38.01 | 2,298,069 | -1.36(-3.45%) |
May 16, 2006 | 39.62 | 40.69 | 39.23 | 39.37 | 2,181,590 | +0.04(+0.11%) |
May 15, 2006 | 38.97 | 39.77 | 38.91 | 39.33 | 1,758,039 | -1.12(-2.77%) |
May 12, 2006 | 41.61 | 41.68 | 40.33 | 40.45 | 1,259,690 | -1.38(-3.31%) |
May 11, 2006 | 43.00 | 43.20 | 41.81 | 41.83 | 1,077,434 | -0.62(-1.46%) |
May 10, 2006 | 41.33 | 42.47 | 41.22 | 42.45 | 1,223,947 | +0.90(+2.17%) |
May 09, 2006 | 41.39 | 42.30 | 41.08 | 41.55 | 1,548,490 | +0.16(+0.38%) |
May 08, 2006 | 41.16 | 41.57 | 40.63 | 41.39 | 756,659 | -0.40(-0.96%) |
May 05, 2006 | 41.16 | 41.80 | 40.99 | 41.80 | 840,707 | +1.16(+2.87%) |
May 04, 2006 | 41.07 | 41.79 | 40.28 | 40.63 | 1,484,198 | -0.88(-2.11%) |
May 03, 2006 | 42.62 | 42.62 | 41.17 | 41.51 | 2,097,656 | -1.11(-2.61%) |
May 02, 2006 | 40.89 | 42.65 | 40.75 | 42.62 | 2,326,732 | +2.25(+5.57%) |
May 01, 2006 | 39.67 | 40.94 | 39.54 | 40.37 | 1,721,154 | +0.98(+2.49%) |
Apr 28, 2006 | 38.89 | 40.07 | 38.62 | 39.39 | 1,546,777 | +0.72(+1.86%) |
Apr 27, 2006 | 38.27 | 39.34 | 38.01 | 38.67 | 1,271,795 | -0.43(-1.10%) |
Apr 26, 2006 | 40.19 | 40.84 | 38.99 | 39.10 | 1,051,854 | -0.88(-2.19%) |
Apr 25, 2006 | 41.46 | 41.59 | 39.55 | 39.98 | 2,036,562 | -1.00(-2.44%) |
Apr 24, 2006 | 41.60 | 41.65 | 40.68 | 40.97 | 1,153,146 | -1.09(-2.58%) |
Apr 21, 2006 | 41.68 | 42.26 | 41.53 | 42.06 | 1,438,406 | +0.64(+1.54%) |
Apr 20, 2006 | 41.63 | 41.74 | 40.68 | 41.42 | 1,714,416 | -0.39(-0.92%) |
Apr 19, 2006 | 40.99 | 41.87 | 40.72 | 41.81 | 1,257,178 | +0.74(+1.79%) |
Apr 18, 2006 | 40.68 | 41.22 | 40.55 | 41.07 | 1,529,991 | +0.96(+2.40%) |
Apr 17, 2006 | 39.73 | 40.25 | 39.73 | 40.11 | 925,896 | +0.60(+1.53%) |
Apr 13, 2006 | 39.34 | 39.67 | 38.62 | 39.50 | 886,956 | +0.17(+0.42%) |
Apr 12, 2006 | 39.24 | 39.63 | 38.92 | 39.34 | 1,286,183 | +0.14(+0.36%) |
Apr 11, 2006 | 39.42 | 39.71 | 38.98 | 39.20 | 1,174,614 | -0.09(-0.22%) |
Apr 10, 2006 | 38.97 | 39.60 | 38.89 | 39.28 | 1,436,464 | +0.82(+2.14%) |
Apr 07, 2006 | 38.53 | 38.87 | 37.99 | 38.46 | 1,009,031 | -0.42(-1.08%) |
Apr 06, 2006 | 39.06 | 39.24 | 38.37 | 38.88 | 1,119,001 | -0.16(-0.40%) |
Apr 05, 2006 | 38.38 | 39.31 | 38.24 | 39.04 | 1,065,672 | +0.57(+1.48%) |
Apr 04, 2006 | 38.44 | 38.71 | 38.16 | 38.47 | 895,749 | -0.11(-0.27%) |