Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 36.34 | 36.34 | 36.07 | 36.20 | 4,587,861 | -0.10(-0.27%) |
Jun 29, 2006 | 35.91 | 36.30 | 35.82 | 36.30 | 2,677,928 | +0.50(+1.41%) |
Jun 28, 2006 | 35.93 | 36.00 | 35.55 | 35.80 | 3,933,036 | +0.01(+0.03%) |
Jun 27, 2006 | 35.79 | 35.91 | 35.69 | 35.78 | 3,500,123 | -0.08(-0.21%) |
Jun 26, 2006 | 35.74 | 35.90 | 35.61 | 35.86 | 2,863,876 | +0.07(+0.20%) |
Jun 23, 2006 | 35.63 | 35.94 | 35.53 | 35.79 | 2,941,767 | +0.05(+0.13%) |
Jun 22, 2006 | 35.67 | 35.79 | 35.43 | 35.74 | 2,323,587 | -0.05(-0.13%) |
Jun 21, 2006 | 35.21 | 35.83 | 35.21 | 35.79 | 3,551,936 | +0.56(+1.58%) |
Jun 20, 2006 | 35.20 | 35.30 | 35.06 | 35.23 | 3,136,748 | +0.06(+0.18%) |
Jun 19, 2006 | 35.26 | 35.50 | 35.07 | 35.17 | 3,779,301 | -0.53(-1.48%) |
Jun 16, 2006 | 35.61 | 35.92 | 35.61 | 35.70 | 2,389,717 | -0.08(-0.23%) |
Jun 15, 2006 | 35.92 | 35.92 | 35.36 | 35.78 | 2,663,611 | +0.12(+0.33%) |
Jun 14, 2006 | 35.33 | 35.66 | 35.26 | 35.66 | 3,717,773 | +0.15(+0.41%) |
Jun 13, 2006 | 35.25 | 36.01 | 35.24 | 35.51 | 4,046,889 | +0.32(+0.92%) |
Jun 12, 2006 | 35.73 | 35.82 | 35.15 | 35.19 | 3,561,140 | -0.63(-1.77%) |
Jun 09, 2006 | 35.19 | 35.83 | 35.15 | 35.83 | 3,459,388 | +0.48(+1.34%) |
Jun 08, 2006 | 34.89 | 35.48 | 34.83 | 35.35 | 3,145,952 | +0.38(+1.09%) |
Jun 07, 2006 | 35.09 | 35.43 | 34.92 | 34.97 | 2,623,899 | -0.35(-1.00%) |
Jun 06, 2006 | 35.29 | 35.64 | 35.12 | 35.32 | 4,014,847 | +0.14(+0.38%) |
Jun 05, 2006 | 35.67 | 35.68 | 35.19 | 35.19 | 2,279,784 | -0.49(-1.37%) |
Jun 02, 2006 | 35.77 | 35.87 | 35.50 | 35.67 | 1,885,219 | -0.16(-0.46%) |
Jun 01, 2006 | 35.67 | 35.94 | 35.56 | 35.84 | 2,007,253 | +0.24(+0.68%) |
May 31, 2006 | 35.60 | 35.77 | 35.38 | 35.60 | 2,763,318 | +0.13(+0.36%) |
May 30, 2006 | 35.96 | 35.98 | 35.47 | 35.47 | 2,907,509 | +0.19(+0.55%) |
May 26, 2006 | 35.27 | 35.34 | 35.11 | 35.27 | 1,848,915 | +0.05(+0.15%) |
May 25, 2006 | 35.12 | 35.24 | 34.96 | 35.22 | 2,182,123 | +0.23(+0.67%) |
May 24, 2006 | 34.98 | 35.10 | 34.76 | 34.99 | 3,751,690 | -0.02(-0.05%) |
May 23, 2006 | 35.16 | 35.24 | 34.97 | 35.00 | 3,084,594 | -0.18(-0.52%) |
May 22, 2006 | 35.09 | 35.47 | 34.97 | 35.19 | 2,651,510 | +0.10(+0.28%) |
May 19, 2006 | 35.25 | 35.26 | 34.97 | 35.09 | 5,153,887 | -0.16(-0.45%) |
May 18, 2006 | 35.14 | 35.63 | 35.14 | 35.24 | 3,611,419 | -0.36(-1.02%) |
May 17, 2006 | 35.66 | 36.11 | 35.51 | 35.61 | 2,408,635 | -0.48(-1.33%) |
May 16, 2006 | 36.26 | 36.46 | 36.05 | 36.09 | 2,149,228 | -0.31(-0.85%) |
May 15, 2006 | 36.22 | 36.40 | 35.99 | 36.40 | 4,055,752 | +0.37(+1.03%) |
May 12, 2006 | 35.71 | 36.14 | 35.67 | 36.03 | 3,640,053 | +0.21(+0.59%) |
May 11, 2006 | 35.81 | 35.91 | 35.54 | 35.82 | 2,963,583 | -0.15(-0.42%) |
May 10, 2006 | 35.75 | 36.12 | 35.68 | 35.97 | 4,183,751 | +0.29(+0.81%) |
May 09, 2006 | 35.30 | 35.69 | 35.24 | 35.68 | 2,574,983 | +0.38(+1.06%) |
May 08, 2006 | 35.09 | 35.37 | 35.06 | 35.31 | 2,637,364 | +0.32(+0.91%) |
May 05, 2006 | 34.90 | 34.99 | 34.65 | 34.99 | 2,126,730 | +0.28(+0.79%) |
May 04, 2006 | 34.51 | 34.90 | 34.51 | 34.72 | 2,371,991 | +0.27(+0.78%) |
May 03, 2006 | 34.33 | 34.64 | 34.08 | 34.45 | 3,503,361 | -0.18(-0.51%) |
May 02, 2006 | 34.51 | 34.80 | 34.45 | 34.62 | 2,150,932 | +0.23(+0.67%) |
May 01, 2006 | 34.26 | 34.82 | 34.26 | 34.39 | 2,227,630 | +0.05(+0.15%) |
Apr 28, 2006 | 34.60 | 34.72 | 34.34 | 34.34 | 2,719,345 | -0.24(-0.70%) |
Apr 27, 2006 | 34.46 | 34.79 | 34.45 | 34.58 | 2,458,403 | +0.12(+0.36%) |
Apr 26, 2006 | 34.32 | 34.68 | 34.30 | 34.46 | 4,018,085 | +0.25(+0.72%) |
Apr 25, 2006 | 34.30 | 34.70 | 34.14 | 34.21 | 4,372,768 | -0.12(-0.36%) |
Apr 24, 2006 | 33.68 | 34.83 | 33.68 | 34.34 | 6,427,403 | +0.78(+2.33%) |
Apr 21, 2006 | 33.71 | 33.82 | 33.46 | 33.55 | 2,372,502 | -0.04(-0.10%) |
Apr 20, 2006 | 33.51 | 33.84 | 33.51 | 33.59 | 2,167,294 | +0.02(+0.07%) |
Apr 19, 2006 | 33.77 | 33.91 | 33.55 | 33.57 | 2,935,631 | -0.27(-0.80%) |
Apr 18, 2006 | 33.50 | 33.85 | 33.47 | 33.84 | 3,198,617 | +0.34(+1.02%) |
Apr 17, 2006 | 33.55 | 33.64 | 33.50 | 33.50 | 2,144,285 | -0.09(-0.28%) |
Apr 13, 2006 | 33.61 | 33.60 | 33.42 | 33.59 | 2,485,503 | -0.02(-0.07%) |
Apr 12, 2006 | 33.50 | 33.78 | 33.50 | 33.61 | 2,211,779 | +0.08(+0.24%) |
Apr 11, 2006 | 33.87 | 33.90 | 33.46 | 33.53 | 2,731,446 | -0.23(-0.70%) |
Apr 10, 2006 | 33.74 | 33.78 | 33.51 | 33.77 | 2,200,530 | +0.13(+0.38%) |
Apr 07, 2006 | 33.78 | 34.07 | 33.61 | 33.64 | 2,209,052 | -0.17(-0.50%) |
Apr 06, 2006 | 34.11 | 34.16 | 33.75 | 33.81 | 2,408,465 | -0.30(-0.88%) |
Apr 05, 2006 | 34.47 | 34.53 | 33.81 | 34.11 | 2,358,697 | -0.27(-0.79%) |
Apr 04, 2006 | 34.01 | 34.42 | 33.94 | 34.38 | 2,265,126 | +0.18(+0.51%) |