Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.42 | 40.42 | 40.05 | 40.23 | 16,858 | +0.08(+0.20%) |
Jun 29, 2006 | 39.31 | 40.15 | 39.13 | 40.15 | 56,566 | +1.35(+3.48%) |
Jun 28, 2006 | 38.93 | 38.93 | 38.42 | 38.80 | 12,678 | +0.09(+0.24%) |
Jun 27, 2006 | 39.43 | 39.45 | 38.71 | 38.71 | 26,611 | -0.72(-1.82%) |
Jun 26, 2006 | 39.35 | 39.43 | 39.35 | 39.43 | 67,155 | +0.06(+0.16%) |
Jun 23, 2006 | 39.12 | 39.40 | 39.12 | 39.36 | 55,034 | +0.11(+0.27%) |
Jun 22, 2006 | 39.30 | 39.30 | 39.08 | 39.25 | 86,661 | -0.22(-0.56%) |
Jun 21, 2006 | 38.97 | 39.57 | 38.97 | 39.48 | 18,948 | +0.88(+2.27%) |
Jun 20, 2006 | 38.44 | 38.84 | 38.44 | 38.60 | 304,429 | +0.25(+0.66%) |
Jun 19, 2006 | 39.15 | 39.15 | 38.24 | 38.35 | 202,999 | -0.49(-1.26%) |
Jun 16, 2006 | 38.98 | 38.98 | 38.59 | 38.84 | 46,117 | -0.18(-0.46%) |
Jun 15, 2006 | 38.28 | 39.15 | 38.23 | 39.02 | 157,578 | +1.64(+4.38%) |
Jun 14, 2006 | 37.59 | 37.70 | 36.90 | 37.38 | 383,149 | -0.12(-0.33%) |
Jun 13, 2006 | 38.90 | 38.90 | 37.24 | 37.50 | 290,078 | -1.47(-3.77%) |
Jun 12, 2006 | 39.99 | 40.04 | 38.97 | 38.97 | 213,588 | -1.06(-2.66%) |
Jun 09, 2006 | 40.11 | 40.48 | 40.04 | 40.04 | 142,531 | +0.11(+0.27%) |
Jun 08, 2006 | 40.15 | 40.18 | 38.99 | 39.93 | 29,537 | -0.25(-0.63%) |
Jun 07, 2006 | 40.05 | 40.66 | 39.91 | 40.18 | 28,283 | +0.24(+0.61%) |
Jun 06, 2006 | 40.28 | 40.30 | 39.70 | 39.93 | 129,434 | -0.30(-0.75%) |
Jun 05, 2006 | 41.25 | 41.25 | 40.20 | 40.24 | 53,362 | -1.05(-2.54%) |
Jun 02, 2006 | 41.70 | 41.77 | 41.14 | 41.28 | 429,824 | +0.14(+0.33%) |
Jun 01, 2006 | 40.84 | 41.15 | 40.59 | 41.15 | 24,382 | +0.40(+0.99%) |
May 31, 2006 | 40.47 | 40.75 | 40.44 | 40.75 | 135,565 | +0.55(+1.38%) |
May 30, 2006 | 41.05 | 41.05 | 40.19 | 40.19 | 62,139 | -0.95(-2.30%) |
May 26, 2006 | 40.80 | 41.18 | 40.74 | 41.14 | 41,240 | +0.77(+1.90%) |
May 25, 2006 | 39.83 | 40.37 | 39.83 | 40.37 | 14,072 | +0.67(+1.70%) |
May 24, 2006 | 39.55 | 40.12 | 38.94 | 39.70 | 384,960 | -0.10(-0.25%) |
May 23, 2006 | 40.77 | 40.77 | 39.80 | 39.80 | 410,875 | -0.33(-0.82%) |
May 22, 2006 | 40.35 | 40.60 | 39.59 | 40.13 | 115,641 | -0.72(-1.76%) |
May 19, 2006 | 40.44 | 41.07 | 40.41 | 40.85 | 376,322 | +0.62(+1.55%) |
May 18, 2006 | 40.80 | 40.95 | 40.17 | 40.22 | 58,656 | -0.24(-0.60%) |
May 17, 2006 | 41.40 | 41.40 | 40.31 | 40.47 | 154,931 | -1.13(-2.73%) |
May 16, 2006 | 42.01 | 42.01 | 41.43 | 41.60 | 134,450 | +0.04(+0.09%) |
May 15, 2006 | 42.02 | 42.04 | 41.34 | 41.56 | 33,995 | -0.53(-1.26%) |
May 12, 2006 | 42.37 | 42.80 | 42.10 | 42.10 | 140,023 | -0.67(-1.56%) |
May 11, 2006 | 43.62 | 43.62 | 42.72 | 42.76 | 206,622 | -0.88(-2.02%) |
May 10, 2006 | 44.00 | 44.00 | 43.49 | 43.65 | 75,654 | -0.46(-1.04%) |
May 09, 2006 | 43.96 | 44.18 | 43.96 | 44.10 | 267,368 | +0.07(+0.15%) |
May 08, 2006 | 44.30 | 44.32 | 44.02 | 44.04 | 28,701 | -0.08(-0.18%) |
May 05, 2006 | 43.63 | 44.18 | 43.62 | 44.12 | 108,396 | +1.13(+2.62%) |
May 04, 2006 | 42.84 | 43.17 | 42.84 | 42.99 | 79,137 | +0.24(+0.57%) |
May 03, 2006 | 42.88 | 42.88 | 42.36 | 42.75 | 170,814 | -0.03(-0.07%) |
May 02, 2006 | 42.50 | 42.79 | 42.43 | 42.78 | 522,894 | +0.43(+1.02%) |
May 01, 2006 | 43.54 | 43.54 | 42.20 | 42.35 | 77,187 | -1.00(-2.32%) |
Apr 28, 2006 | 44.16 | 44.16 | 43.30 | 43.35 | 19,645 | -0.78(-1.77%) |
Apr 27, 2006 | 43.78 | 44.27 | 43.63 | 44.13 | 230,446 | -0.06(-0.13%) |
Apr 26, 2006 | 43.98 | 44.23 | 43.98 | 44.19 | 100,733 | +0.27(+0.62%) |
Apr 25, 2006 | 44.31 | 44.31 | 43.81 | 43.92 | 9,892 | -0.49(-1.10%) |
Apr 24, 2006 | 44.64 | 44.64 | 44.16 | 44.41 | 103,659 | -0.35(-0.79%) |
Apr 21, 2006 | 45.12 | 45.12 | 44.66 | 44.76 | 17,137 | -0.27(-0.59%) |
Apr 20, 2006 | 44.93 | 45.12 | 44.89 | 45.02 | 27,308 | -0.04(-0.10%) |
Apr 19, 2006 | 44.83 | 45.08 | 44.75 | 45.07 | 219,579 | +0.34(+0.75%) |
Apr 18, 2006 | 43.93 | 44.73 | 43.93 | 44.73 | 5,991 | +1.38(+3.18%) |
Apr 17, 2006 | 43.49 | 43.81 | 43.35 | 43.35 | 5,015 | -0.06(-0.15%) |
Apr 13, 2006 | 43.17 | 43.42 | 43.09 | 43.42 | 14,490 | +0.21(+0.48%) |
Apr 12, 2006 | 43.17 | 43.32 | 43.14 | 43.21 | 53,640 | +0.23(+0.54%) |
Apr 11, 2006 | 43.90 | 43.90 | 42.98 | 42.98 | 57,263 | -0.82(-1.87%) |
Apr 10, 2006 | 43.82 | 44.03 | 43.57 | 43.80 | 55,730 | +0.13(+0.30%) |
Apr 07, 2006 | 44.13 | 44.13 | 43.54 | 43.67 | 44,584 | -0.19(-0.44%) |
Apr 06, 2006 | 43.71 | 43.92 | 43.44 | 43.86 | 295,512 | +0.17(+0.38%) |
Apr 05, 2006 | 43.88 | 43.88 | 43.53 | 43.70 | 27,029 | +0.12(+0.28%) |
Apr 04, 2006 | 43.11 | 43.69 | 43.03 | 43.57 | 29,815 | +0.62(+1.45%) |