Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 28.12 | 28.24 | 27.54 | 27.66 | 18,468,864 | -0.32(-1.16%) |
Jun 29, 2006 | 27.59 | 28.15 | 26.88 | 27.98 | 29,036,060 | +0.74(+2.71%) |
Jun 28, 2006 | 26.90 | 27.28 | 26.62 | 27.24 | 19,870,898 | +0.54(+2.02%) |
Jun 27, 2006 | 27.54 | 27.87 | 26.60 | 26.70 | 24,065,292 | -0.97(-3.49%) |
Jun 26, 2006 | 27.61 | 28.06 | 27.40 | 27.67 | 24,230,596 | +0.41(+1.49%) |
Jun 23, 2006 | 27.75 | 27.83 | 26.76 | 27.26 | 76,672,904 | -1.30(-4.54%) |
Jun 22, 2006 | 30.28 | 30.30 | 28.45 | 28.56 | 50,835,128 | -1.95(-6.38%) |
Jun 21, 2006 | 30.40 | 31.06 | 30.24 | 30.51 | 22,904,752 | +0.20(+0.66%) |
Jun 20, 2006 | 30.11 | 30.64 | 29.75 | 30.31 | 19,519,524 | +0.36(+1.20%) |
Jun 19, 2006 | 30.59 | 30.64 | 29.70 | 29.95 | 21,058,640 | -0.39(-1.27%) |
Jun 16, 2006 | 30.82 | 31.06 | 29.69 | 30.33 | 39,929,900 | -0.65(-2.09%) |
Jun 15, 2006 | 30.13 | 31.06 | 29.99 | 30.98 | 28,205,174 | +1.13(+3.79%) |
Jun 14, 2006 | 29.13 | 29.88 | 28.93 | 29.85 | 29,512,236 | +0.97(+3.37%) |
Jun 13, 2006 | 29.48 | 29.62 | 28.69 | 28.88 | 54,280,296 | +0.45(+1.58%) |
Jun 12, 2006 | 29.86 | 30.02 | 28.33 | 28.43 | 33,999,988 | -1.55(-5.18%) |
Jun 09, 2006 | 31.06 | 31.35 | 29.70 | 29.98 | 25,744,774 | -0.70(-2.27%) |
Jun 08, 2006 | 30.93 | 31.13 | 29.15 | 30.68 | 40,535,324 | -0.71(-2.26%) |
Jun 07, 2006 | 32.00 | 32.25 | 31.29 | 31.39 | 17,765,686 | -0.48(-1.49%) |
Jun 06, 2006 | 31.53 | 32.07 | 31.41 | 31.87 | 19,575,990 | +0.34(+1.07%) |
Jun 05, 2006 | 32.21 | 32.42 | 31.51 | 31.53 | 16,337,945 | -0.91(-2.81%) |
Jun 02, 2006 | 32.79 | 32.97 | 32.07 | 32.44 | 17,016,444 | -0.03(-0.11%) |
Jun 01, 2006 | 31.20 | 32.47 | 30.91 | 32.47 | 23,153,136 | +1.27(+4.07%) |
May 31, 2006 | 30.87 | 31.38 | 30.69 | 31.20 | 19,610,602 | +0.34(+1.10%) |
May 30, 2006 | 31.48 | 31.68 | 30.86 | 30.86 | 21,598,214 | -0.90(-2.85%) |
May 26, 2006 | 31.91 | 32.04 | 31.47 | 31.77 | 13,269,919 | -0.02(-0.07%) |
May 25, 2006 | 31.75 | 32.02 | 31.33 | 31.79 | 19,130,292 | +0.32(+1.03%) |
May 24, 2006 | 31.14 | 31.67 | 30.44 | 31.46 | 33,728,872 | +0.14(+0.46%) |
May 23, 2006 | 32.36 | 32.56 | 31.32 | 31.32 | 23,765,986 | -0.86(-2.68%) |
May 22, 2006 | 32.06 | 32.56 | 31.82 | 32.18 | 20,940,742 | -0.30(-0.93%) |
May 19, 2006 | 31.81 | 32.92 | 31.75 | 32.49 | 33,087,474 | +0.50(+1.55%) |
May 18, 2006 | 32.61 | 32.92 | 31.94 | 31.99 | 22,237,774 | -0.38(-1.17%) |
May 17, 2006 | 31.98 | 33.00 | 31.91 | 32.37 | 32,478,650 | -0.89(-2.68%) |
May 16, 2006 | 33.65 | 34.16 | 33.12 | 33.26 | 20,516,638 | -0.30(-0.90%) |
May 15, 2006 | 33.51 | 33.69 | 32.69 | 33.56 | 26,923,710 | -0.25(-0.73%) |
May 12, 2006 | 34.05 | 34.25 | 33.51 | 33.81 | 21,773,946 | -0.28(-0.83%) |
May 11, 2006 | 35.56 | 35.71 | 33.69 | 34.09 | 29,810,848 | -1.56(-4.37%) |
May 10, 2006 | 36.21 | 36.36 | 35.49 | 35.65 | 15,293,654 | -0.75(-2.05%) |
May 09, 2006 | 36.42 | 36.57 | 36.30 | 36.40 | 11,062,348 | +0.06(+0.15%) |
May 08, 2006 | 36.14 | 36.41 | 35.97 | 36.34 | 12,931,430 | +0.07(+0.19%) |
May 05, 2006 | 36.38 | 36.58 | 36.10 | 36.28 | 14,296,727 | +0.15(+0.42%) |
May 04, 2006 | 35.90 | 36.59 | 35.85 | 36.12 | 22,849,568 | +0.41(+1.14%) |
May 03, 2006 | 36.05 | 36.05 | 35.23 | 35.72 | 26,047,132 | +0.48(+1.35%) |
May 02, 2006 | 34.99 | 35.45 | 34.78 | 35.24 | 12,887,769 | +0.28(+0.81%) |
May 01, 2006 | 35.52 | 35.69 | 34.70 | 34.96 | 16,135,953 | -0.48(-1.34%) |
Apr 28, 2006 | 36.03 | 36.05 | 35.42 | 35.43 | 11,861,232 | -0.48(-1.33%) |
Apr 27, 2006 | 35.04 | 36.21 | 35.04 | 35.91 | 17,930,774 | +0.66(+1.86%) |
Apr 26, 2006 | 35.59 | 35.80 | 35.09 | 35.25 | 13,000,416 | -0.33(-0.93%) |
Apr 25, 2006 | 36.20 | 36.20 | 35.37 | 35.59 | 14,783,130 | -0.53(-1.47%) |
Apr 24, 2006 | 35.25 | 36.23 | 35.24 | 36.12 | 20,976,572 | +0.65(+1.83%) |
Apr 21, 2006 | 35.70 | 35.96 | 35.14 | 35.47 | 21,477,380 | -0.31(-0.87%) |
Apr 20, 2006 | 36.10 | 36.17 | 35.34 | 35.78 | 19,523,230 | -0.46(-1.26%) |
Apr 19, 2006 | 36.23 | 36.29 | 35.79 | 36.23 | 19,557,998 | +0.32(+0.90%) |
Apr 18, 2006 | 35.46 | 36.23 | 35.42 | 35.91 | 17,538,626 | +0.70(+1.98%) |
Apr 17, 2006 | 35.49 | 35.84 | 34.94 | 35.21 | 13,656,956 | -0.32(-0.89%) |
Apr 13, 2006 | 35.15 | 35.78 | 35.15 | 35.53 | 11,395,725 | +0.35(+1.00%) |
Apr 12, 2006 | 35.47 | 35.68 | 35.18 | 35.18 | 10,467,373 | -0.29(-0.82%) |
Apr 11, 2006 | 35.63 | 35.91 | 35.14 | 35.47 | 15,985,929 | -0.13(-0.37%) |
Apr 10, 2006 | 35.74 | 35.94 | 35.20 | 35.60 | 10,554,462 | -0.26(-0.73%) |
Apr 07, 2006 | 35.83 | 36.22 | 35.70 | 35.86 | 20,475,978 | +0.14(+0.39%) |
Apr 06, 2006 | 35.72 | 35.88 | 35.31 | 35.72 | 14,462,676 | +0.06(+0.17%) |
Apr 05, 2006 | 35.67 | 35.75 | 35.32 | 35.66 | 14,196,528 | -0.10(-0.27%) |
Apr 04, 2006 | 35.82 | 35.86 | 35.22 | 35.76 | 20,282,652 | +0.43(+1.23%) |