Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 32.81 | 32.88 | 32.67 | 32.76 | 1,538,033 | +0.14(+0.42%) |
Jun 29, 2006 | 31.95 | 32.66 | 31.83 | 32.63 | 1,785,265 | +0.97(+3.07%) |
Jun 28, 2006 | 31.57 | 31.78 | 31.51 | 31.66 | 1,688,103 | +0.09(+0.29%) |
Jun 27, 2006 | 31.89 | 31.98 | 31.55 | 31.56 | 1,102,428 | -0.29(-0.90%) |
Jun 26, 2006 | 31.78 | 32.02 | 31.54 | 31.85 | 813,864 | +0.12(+0.38%) |
Jun 23, 2006 | 31.64 | 31.90 | 31.64 | 31.73 | 2,020,271 | +0.00(+0.00%) |
Jun 22, 2006 | 31.60 | 31.79 | 31.44 | 31.73 | 2,572,513 | +0.15(+0.47%) |
Jun 21, 2006 | 31.42 | 31.81 | 31.42 | 31.58 | 2,507,810 | +0.18(+0.59%) |
Jun 20, 2006 | 31.48 | 31.66 | 31.33 | 31.40 | 2,448,734 | +0.09(+0.30%) |
Jun 19, 2006 | 31.52 | 31.57 | 30.96 | 31.30 | 2,228,984 | -0.15(-0.47%) |
Jun 16, 2006 | 31.41 | 31.58 | 31.12 | 31.45 | 2,293,470 | -0.30(-0.96%) |
Jun 15, 2006 | 30.98 | 31.90 | 30.68 | 31.76 | 2,040,071 | +1.01(+3.28%) |
Jun 14, 2006 | 30.55 | 30.92 | 30.35 | 30.75 | 2,925,779 | +0.03(+0.09%) |
Jun 13, 2006 | 31.33 | 31.48 | 30.64 | 30.72 | 3,275,042 | -0.59(-1.89%) |
Jun 12, 2006 | 31.78 | 31.83 | 31.19 | 31.31 | 2,629,100 | -0.46(-1.45%) |
Jun 09, 2006 | 31.86 | 32.08 | 31.58 | 31.78 | 1,738,740 | -0.08(-0.26%) |
Jun 08, 2006 | 31.61 | 31.88 | 30.99 | 31.86 | 2,936,707 | +0.33(+1.06%) |
Jun 07, 2006 | 32.55 | 32.55 | 31.47 | 31.53 | 2,037,041 | -0.17(-0.52%) |
Jun 06, 2006 | 31.77 | 32.44 | 31.34 | 31.69 | 2,050,458 | -0.07(-0.23%) |
Jun 05, 2006 | 32.32 | 32.37 | 31.69 | 31.77 | 1,968,444 | -0.55(-1.72%) |
Jun 02, 2006 | 31.70 | 32.35 | 31.63 | 32.32 | 2,424,282 | +0.61(+1.92%) |
Jun 01, 2006 | 31.61 | 32.15 | 31.32 | 31.71 | 4,319,692 | +0.30(+0.97%) |
May 31, 2006 | 31.38 | 31.47 | 31.22 | 31.41 | 4,501,248 | +0.30(+0.95%) |
May 30, 2006 | 31.05 | 31.50 | 31.05 | 31.11 | 2,306,562 | -0.13(-0.41%) |
May 26, 2006 | 31.15 | 31.32 | 30.87 | 31.24 | 1,642,985 | +0.15(+0.48%) |
May 25, 2006 | 31.10 | 31.24 | 30.51 | 31.09 | 3,920,767 | -0.75(-2.35%) |
May 24, 2006 | 31.74 | 32.09 | 31.40 | 31.84 | 2,086,163 | +0.01(+0.03%) |
May 23, 2006 | 32.35 | 32.66 | 31.78 | 31.83 | 2,602,159 | -0.43(-1.32%) |
May 22, 2006 | 32.21 | 32.49 | 31.82 | 32.26 | 2,601,834 | +0.05(+0.14%) |
May 19, 2006 | 32.12 | 32.39 | 31.78 | 32.21 | 2,598,697 | +0.31(+0.99%) |
May 18, 2006 | 32.35 | 32.49 | 31.82 | 31.90 | 2,177,915 | -0.45(-1.40%) |
May 17, 2006 | 32.91 | 33.08 | 32.25 | 32.35 | 2,021,353 | -0.79(-2.40%) |
May 16, 2006 | 33.27 | 33.34 | 32.92 | 33.14 | 1,518,341 | -0.06(-0.17%) |
May 15, 2006 | 32.73 | 33.20 | 32.63 | 33.20 | 1,741,012 | +0.38(+1.15%) |
May 12, 2006 | 33.44 | 33.44 | 32.74 | 32.82 | 1,842,934 | -0.53(-1.58%) |
May 11, 2006 | 34.01 | 34.09 | 33.21 | 33.35 | 1,933,604 | -0.48(-1.42%) |
May 10, 2006 | 33.72 | 33.92 | 33.63 | 33.83 | 1,388,395 | +0.06(+0.19%) |
May 09, 2006 | 33.91 | 34.02 | 33.63 | 33.76 | 1,117,143 | -0.19(-0.57%) |
May 08, 2006 | 34.03 | 34.06 | 33.65 | 33.96 | 4,739,392 | -0.05(-0.14%) |
May 05, 2006 | 33.86 | 34.03 | 33.74 | 34.01 | 4,234,973 | +0.20(+0.60%) |
May 04, 2006 | 33.87 | 33.96 | 33.57 | 33.80 | 6,019,914 | +0.01(+0.03%) |
May 03, 2006 | 33.84 | 33.92 | 33.37 | 33.79 | 7,196,241 | +0.14(+0.43%) |
May 02, 2006 | 32.55 | 33.76 | 32.55 | 33.65 | 7,676,315 | +1.09(+3.36%) |
May 01, 2006 | 32.90 | 33.02 | 32.55 | 32.55 | 6,654,819 | -0.15(-0.45%) |
Apr 28, 2006 | 32.46 | 32.77 | 32.39 | 32.70 | 4,741,339 | +0.24(+0.75%) |
Apr 27, 2006 | 31.98 | 32.60 | 31.92 | 32.46 | 7,731,821 | +0.49(+1.52%) |
Apr 26, 2006 | 31.81 | 32.24 | 31.81 | 31.97 | 3,837,671 | +0.18(+0.55%) |
Apr 25, 2006 | 32.11 | 32.23 | 31.66 | 31.80 | 4,883,511 | -0.30(-0.92%) |
Apr 24, 2006 | 32.22 | 32.22 | 31.78 | 32.09 | 4,600,141 | -0.01(-0.04%) |
Apr 21, 2006 | 32.16 | 32.25 | 31.87 | 32.10 | 4,096,696 | +0.15(+0.46%) |
Apr 20, 2006 | 31.85 | 32.15 | 31.54 | 31.96 | 4,869,879 | -0.05(-0.14%) |
Apr 19, 2006 | 31.54 | 32.00 | 31.51 | 32.00 | 5,020,815 | +0.51(+1.61%) |
Apr 18, 2006 | 31.10 | 31.57 | 31.02 | 31.49 | 3,656,547 | +0.39(+1.26%) |
Apr 17, 2006 | 30.80 | 31.12 | 30.78 | 31.10 | 3,788,008 | +0.39(+1.25%) |
Apr 13, 2006 | 30.92 | 30.92 | 30.62 | 30.72 | 4,437,520 | -0.20(-0.65%) |
Apr 12, 2006 | 31.09 | 31.72 | 30.88 | 30.92 | 7,334,518 | +0.19(+0.63%) |
Apr 11, 2006 | 31.16 | 31.27 | 30.61 | 30.72 | 4,939,017 | -0.37(-1.19%) |
Apr 10, 2006 | 30.96 | 31.23 | 30.96 | 31.09 | 4,608,905 | +0.29(+0.95%) |
Apr 07, 2006 | 31.44 | 31.49 | 30.79 | 30.80 | 5,138,642 | -0.58(-1.84%) |
Apr 06, 2006 | 31.76 | 31.77 | 31.37 | 31.38 | 4,602,089 | -0.35(-1.10%) |
Apr 05, 2006 | 31.51 | 31.81 | 31.50 | 31.73 | 4,967,257 | +0.22(+0.69%) |
Apr 04, 2006 | 31.38 | 31.57 | 31.01 | 31.51 | 5,946,880 | +0.08(+0.26%) |