Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 35.27 | 35.27 | 34.89 | 34.92 | 1,276,267 | -0.22(-0.63%) |
Jun 29, 2006 | 34.89 | 35.26 | 34.76 | 35.14 | 1,454,932 | +0.60(+1.75%) |
Jun 28, 2006 | 34.29 | 34.62 | 34.24 | 34.54 | 1,646,551 | +0.46(+1.36%) |
Jun 27, 2006 | 34.62 | 35.01 | 34.07 | 34.07 | 1,748,539 | -0.49(-1.42%) |
Jun 26, 2006 | 34.25 | 34.66 | 34.14 | 34.56 | 1,519,698 | +0.51(+1.50%) |
Jun 23, 2006 | 34.91 | 34.93 | 33.66 | 34.05 | 4,828,136 | -1.44(-4.05%) |
Jun 22, 2006 | 35.70 | 35.73 | 35.41 | 35.49 | 898,389 | -0.21(-0.60%) |
Jun 21, 2006 | 35.67 | 36.01 | 35.65 | 35.70 | 851,936 | -0.01(-0.04%) |
Jun 20, 2006 | 35.74 | 36.03 | 35.68 | 35.72 | 970,897 | -0.02(-0.06%) |
Jun 19, 2006 | 36.47 | 36.53 | 35.70 | 35.74 | 1,276,564 | -0.54(-1.48%) |
Jun 16, 2006 | 36.59 | 36.78 | 36.15 | 36.28 | 1,177,107 | -0.41(-1.12%) |
Jun 15, 2006 | 35.81 | 36.70 | 35.80 | 36.69 | 1,325,846 | +0.94(+2.63%) |
Jun 14, 2006 | 36.44 | 36.54 | 35.39 | 35.74 | 2,201,605 | -0.70(-1.92%) |
Jun 13, 2006 | 36.93 | 37.21 | 36.38 | 36.44 | 1,573,000 | -0.85(-2.27%) |
Jun 12, 2006 | 37.50 | 37.65 | 37.24 | 37.29 | 1,339,246 | -0.20(-0.54%) |
Jun 09, 2006 | 37.58 | 37.82 | 37.44 | 37.49 | 1,706,404 | -0.11(-0.29%) |
Jun 08, 2006 | 37.38 | 37.75 | 37.04 | 37.60 | 2,430,148 | +0.22(+0.59%) |
Jun 07, 2006 | 36.58 | 37.55 | 36.58 | 37.38 | 1,989,886 | +0.80(+2.18%) |
Jun 06, 2006 | 36.87 | 36.91 | 36.25 | 36.58 | 2,101,850 | -0.04(-0.11%) |
Jun 05, 2006 | 37.05 | 37.09 | 36.58 | 36.62 | 1,371,257 | -0.59(-1.59%) |
Jun 02, 2006 | 37.41 | 37.58 | 36.91 | 37.21 | 2,559,978 | -0.11(-0.29%) |
Jun 01, 2006 | 36.87 | 37.33 | 36.79 | 37.32 | 1,536,076 | +0.54(+1.48%) |
May 31, 2006 | 36.84 | 37.07 | 36.47 | 36.77 | 1,570,469 | +0.08(+0.22%) |
May 30, 2006 | 37.11 | 37.11 | 36.69 | 36.69 | 647,960 | -0.42(-1.12%) |
May 26, 2006 | 37.21 | 37.34 | 37.09 | 37.11 | 723,744 | -0.07(-0.18%) |
May 25, 2006 | 37.14 | 37.28 | 36.87 | 37.18 | 905,536 | +0.21(+0.56%) |
May 24, 2006 | 36.82 | 37.21 | 36.56 | 36.97 | 1,761,046 | +0.15(+0.40%) |
May 23, 2006 | 37.24 | 37.44 | 36.79 | 36.82 | 1,329,717 | -0.38(-1.01%) |
May 22, 2006 | 37.26 | 37.44 | 36.77 | 37.20 | 1,642,531 | -0.07(-0.18%) |
May 19, 2006 | 37.09 | 37.41 | 37.01 | 37.26 | 1,515,083 | +0.40(+1.07%) |
May 18, 2006 | 37.29 | 37.49 | 36.85 | 36.87 | 1,471,459 | -0.41(-1.10%) |
May 17, 2006 | 37.44 | 37.48 | 37.09 | 37.28 | 1,628,238 | -0.34(-0.89%) |
May 16, 2006 | 38.02 | 38.02 | 37.40 | 37.61 | 1,755,090 | -0.36(-0.94%) |
May 15, 2006 | 37.55 | 37.99 | 37.51 | 37.97 | 1,410,861 | +0.52(+1.38%) |
May 12, 2006 | 37.40 | 37.79 | 37.38 | 37.45 | 1,221,029 | -0.11(-0.29%) |
May 11, 2006 | 38.05 | 38.24 | 37.35 | 37.56 | 1,328,824 | -0.38(-1.01%) |
May 10, 2006 | 37.85 | 38.08 | 37.78 | 37.94 | 1,492,303 | +0.03(+0.07%) |
May 09, 2006 | 37.84 | 38.04 | 37.60 | 37.91 | 1,455,676 | +0.40(+1.07%) |
May 08, 2006 | 38.05 | 38.25 | 37.41 | 37.51 | 2,544,345 | -0.07(-0.20%) |
May 05, 2006 | 37.04 | 37.73 | 36.99 | 37.59 | 1,873,009 | +0.64(+1.75%) |
May 04, 2006 | 36.94 | 37.20 | 36.92 | 36.94 | 1,325,697 | +0.00(+0.00%) |
May 03, 2006 | 37.20 | 37.20 | 36.66 | 36.94 | 2,068,499 | -0.26(-0.69%) |
May 02, 2006 | 37.32 | 37.41 | 37.03 | 37.20 | 1,735,288 | -0.15(-0.41%) |
May 01, 2006 | 38.10 | 38.20 | 37.28 | 37.35 | 1,498,407 | -0.85(-2.22%) |
Apr 28, 2006 | 37.50 | 38.25 | 37.50 | 38.20 | 1,795,588 | +0.53(+1.41%) |
Apr 27, 2006 | 36.71 | 37.95 | 36.40 | 37.67 | 2,765,146 | +0.95(+2.60%) |
Apr 26, 2006 | 36.73 | 36.86 | 36.64 | 36.71 | 1,079,288 | +0.16(+0.44%) |
Apr 25, 2006 | 36.68 | 36.73 | 36.38 | 36.55 | 1,909,040 | -0.13(-0.35%) |
Apr 24, 2006 | 37.07 | 37.15 | 36.60 | 36.68 | 2,110,337 | -0.48(-1.30%) |
Apr 21, 2006 | 37.34 | 37.34 | 37.07 | 37.16 | 2,785,692 | +0.16(+0.44%) |
Apr 20, 2006 | 37.14 | 37.34 | 36.73 | 37.00 | 2,404,092 | -0.56(-1.50%) |
Apr 19, 2006 | 38.63 | 38.63 | 37.51 | 37.57 | 4,765,454 | -2.78(-6.89%) |
Apr 18, 2006 | 38.93 | 40.37 | 38.92 | 40.35 | 2,111,825 | +1.42(+3.64%) |
Apr 17, 2006 | 38.72 | 39.16 | 38.72 | 38.93 | 882,309 | +0.11(+0.28%) |
Apr 13, 2006 | 38.75 | 38.92 | 38.65 | 38.82 | 797,443 | +0.07(+0.17%) |
Apr 12, 2006 | 38.81 | 38.98 | 38.64 | 38.75 | 640,813 | +0.03(+0.09%) |
Apr 11, 2006 | 39.12 | 39.26 | 38.60 | 38.72 | 880,076 | -0.50(-1.28%) |
Apr 10, 2006 | 39.16 | 39.40 | 39.07 | 39.22 | 777,045 | +0.13(+0.33%) |
Apr 07, 2006 | 39.61 | 39.77 | 39.02 | 39.10 | 709,301 | -0.42(-1.07%) |
Apr 06, 2006 | 39.62 | 39.69 | 39.34 | 39.52 | 819,627 | -0.07(-0.19%) |
Apr 05, 2006 | 39.46 | 39.69 | 39.38 | 39.59 | 882,309 | +0.12(+0.31%) |
Apr 04, 2006 | 39.43 | 39.61 | 39.18 | 39.47 | 1,161,623 | +0.13(+0.32%) |