Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 30.82 | 30.90 | 30.33 | 30.36 | 3,676,047 | -0.04(-0.13%) |
Jun 29, 2006 | 30.35 | 30.48 | 29.85 | 30.40 | 6,966,600 | +0.34(+1.13%) |
Jun 28, 2006 | 30.20 | 30.22 | 29.53 | 30.06 | 4,336,985 | +0.12(+0.40%) |
Jun 27, 2006 | 30.79 | 31.00 | 29.74 | 29.94 | 5,526,789 | -0.75(-2.44%) |
Jun 26, 2006 | 30.57 | 30.90 | 30.34 | 30.69 | 3,771,700 | +0.09(+0.29%) |
Jun 23, 2006 | 30.71 | 31.08 | 30.34 | 30.60 | 5,483,217 | -0.19(-0.62%) |
Jun 22, 2006 | 30.50 | 30.91 | 29.94 | 30.79 | 11,104,739 | +0.91(+3.05%) |
Jun 21, 2006 | 29.64 | 30.22 | 29.52 | 29.88 | 7,340,530 | +0.35(+1.19%) |
Jun 20, 2006 | 28.77 | 29.83 | 28.77 | 29.53 | 6,609,895 | +0.75(+2.61%) |
Jun 19, 2006 | 29.13 | 29.25 | 28.50 | 28.78 | 10,920,266 | -0.34(-1.17%) |
Jun 16, 2006 | 28.67 | 29.93 | 28.59 | 29.12 | 30,390,172 | +0.16(+0.55%) |
Jun 15, 2006 | 28.88 | 29.09 | 27.75 | 28.96 | 15,324,141 | +0.39(+1.37%) |
Jun 14, 2006 | 29.10 | 29.10 | 28.35 | 28.57 | 7,216,034 | -0.41(-1.41%) |
Jun 13, 2006 | 29.14 | 29.41 | 28.77 | 28.98 | 8,449,683 | +0.14(+0.49%) |
Jun 12, 2006 | 28.69 | 29.39 | 28.31 | 28.84 | 9,304,990 | +0.85(+3.04%) |
Jun 09, 2006 | 28.03 | 28.67 | 27.88 | 27.99 | 5,666,314 | +0.14(+0.50%) |
Jun 08, 2006 | 28.47 | 29.03 | 27.50 | 27.85 | 11,438,350 | -0.97(-3.37%) |
Jun 07, 2006 | 29.99 | 29.99 | 28.67 | 28.82 | 9,093,486 | -1.02(-3.42%) |
Jun 06, 2006 | 29.50 | 29.98 | 29.25 | 29.84 | 9,259,849 | +0.37(+1.26%) |
Jun 05, 2006 | 28.98 | 29.69 | 28.79 | 29.47 | 13,922,616 | +0.47(+1.62%) |
Jun 02, 2006 | 29.02 | 29.20 | 28.75 | 29.00 | 6,208,273 | +0.28(+0.97%) |
Jun 01, 2006 | 28.68 | 28.85 | 28.46 | 28.72 | 6,657,688 | +0.09(+0.31%) |
May 31, 2006 | 28.47 | 28.84 | 28.42 | 28.63 | 10,918,388 | +0.28(+0.99%) |
May 30, 2006 | 28.78 | 28.95 | 28.30 | 28.35 | 6,254,764 | -0.63(-2.17%) |
May 26, 2006 | 29.32 | 29.34 | 28.79 | 28.98 | 4,817,265 | -0.16(-0.55%) |
May 25, 2006 | 29.58 | 29.58 | 28.88 | 29.14 | 5,931,116 | -0.13(-0.44%) |
May 24, 2006 | 29.02 | 29.87 | 28.78 | 29.27 | 8,317,287 | +0.25(+0.86%) |
May 23, 2006 | 30.03 | 30.30 | 28.81 | 29.02 | 10,168,058 | -0.89(-2.98%) |
May 22, 2006 | 30.10 | 30.35 | 29.75 | 29.91 | 6,050,850 | -0.40(-1.32%) |
May 19, 2006 | 30.25 | 30.89 | 29.96 | 30.31 | 9,014,353 | +0.14(+0.46%) |
May 18, 2006 | 31.35 | 31.43 | 29.95 | 30.17 | 11,530,731 | -1.03(-3.30%) |
May 17, 2006 | 32.01 | 32.20 | 31.16 | 31.20 | 8,507,244 | -1.10(-3.41%) |
May 16, 2006 | 32.70 | 32.93 | 32.22 | 32.30 | 6,041,372 | +0.11(+0.34%) |
May 15, 2006 | 31.86 | 32.39 | 31.70 | 32.19 | 4,184,946 | +0.27(+0.85%) |
May 12, 2006 | 32.26 | 32.59 | 31.58 | 31.92 | 3,776,464 | -0.71(-2.18%) |
May 11, 2006 | 33.30 | 33.52 | 32.40 | 32.63 | 5,574,485 | -0.75(-2.25%) |
May 10, 2006 | 33.16 | 33.87 | 33.10 | 33.38 | 5,692,135 | +0.14(+0.42%) |
May 09, 2006 | 33.75 | 33.99 | 33.17 | 33.24 | 5,894,599 | -0.45(-1.34%) |
May 08, 2006 | 34.18 | 34.40 | 33.62 | 33.69 | 4,766,879 | -0.49(-1.43%) |
May 05, 2006 | 34.69 | 34.72 | 34.11 | 34.18 | 5,556,549 | -0.14(-0.41%) |
May 04, 2006 | 34.95 | 35.00 | 33.82 | 34.32 | 11,776,320 | -0.74(-2.11%) |
May 03, 2006 | 35.98 | 36.09 | 34.31 | 35.06 | 26,881,432 | -3.29(-8.58%) |
May 02, 2006 | 38.35 | 39.05 | 38.25 | 38.35 | 6,054,555 | +0.18(+0.47%) |
May 01, 2006 | 39.15 | 39.21 | 37.71 | 38.17 | 6,126,406 | -1.03(-2.63%) |
Apr 28, 2006 | 39.47 | 39.78 | 39.20 | 39.20 | 7,137,900 | -0.25(-0.63%) |
Apr 27, 2006 | 37.83 | 39.87 | 37.70 | 39.45 | 7,725,141 | +1.30(+3.41%) |
Apr 26, 2006 | 37.81 | 38.37 | 37.65 | 38.15 | 3,117,153 | +0.49(+1.30%) |
Apr 25, 2006 | 37.56 | 37.92 | 37.42 | 37.66 | 3,871,706 | +0.46(+1.24%) |
Apr 24, 2006 | 37.43 | 37.52 | 36.90 | 37.20 | 2,524,819 | -0.26(-0.69%) |
Apr 21, 2006 | 38.00 | 38.20 | 37.25 | 37.46 | 3,546,483 | -0.22(-0.58%) |
Apr 20, 2006 | 37.79 | 38.24 | 37.00 | 37.68 | 2,871,461 | +0.11(+0.29%) |
Apr 19, 2006 | 37.35 | 37.67 | 37.18 | 37.57 | 2,542,188 | +0.22(+0.59%) |
Apr 18, 2006 | 36.89 | 37.57 | 36.50 | 37.35 | 3,383,301 | +0.46(+1.25%) |
Apr 17, 2006 | 36.57 | 37.43 | 36.51 | 36.89 | 4,478,284 | +0.06(+0.16%) |
Apr 13, 2006 | 36.88 | 37.15 | 36.64 | 36.83 | 3,127,008 | -0.14(-0.38%) |
Apr 12, 2006 | 37.28 | 37.35 | 36.75 | 36.97 | 2,682,317 | -0.31(-0.83%) |
Apr 11, 2006 | 37.35 | 37.65 | 37.00 | 37.28 | 3,682,431 | -0.22(-0.59%) |
Apr 10, 2006 | 36.89 | 37.75 | 36.79 | 37.50 | 5,599,590 | +0.55(+1.49%) |
Apr 07, 2006 | 36.10 | 37.21 | 36.10 | 36.95 | 6,005,543 | +0.85(+2.35%) |
Apr 06, 2006 | 35.94 | 36.41 | 35.60 | 36.10 | 3,077,052 | +0.11(+0.31%) |
Apr 05, 2006 | 36.14 | 36.27 | 35.88 | 35.99 | 3,803,186 | -0.22(-0.61%) |
Apr 04, 2006 | 36.04 | 36.30 | 35.70 | 36.21 | 3,711,448 | +0.51(+1.43%) |