Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.76 | 41.90 | 41.57 | 41.60 | 6,352,300 | +0.07(+0.17%) |
Jun 29, 2006 | 41.04 | 41.65 | 40.94 | 41.53 | 5,562,300 | +0.64(+1.57%) |
Jun 28, 2006 | 40.96 | 41.01 | 40.52 | 40.89 | 4,154,900 | +0.01(+0.02%) |
Jun 27, 2006 | 40.90 | 41.20 | 40.81 | 40.88 | 9,227,600 | -1.16(-2.76%) |
Jun 26, 2006 | 41.82 | 42.25 | 41.69 | 42.04 | 2,645,900 | +0.23(+0.55%) |
Jun 23, 2006 | 41.58 | 42.33 | 41.48 | 41.81 | 3,144,700 | +0.05(+0.12%) |
Jun 22, 2006 | 42.10 | 42.43 | 41.68 | 41.76 | 4,452,400 | -0.18(-0.43%) |
Jun 21, 2006 | 40.30 | 42.31 | 40.21 | 41.94 | 8,445,400 | +1.70(+4.22%) |
Jun 20, 2006 | 40.37 | 40.52 | 40.12 | 40.24 | 3,993,800 | -0.03(-0.07%) |
Jun 19, 2006 | 40.97 | 41.07 | 40.13 | 40.27 | 4,192,500 | -0.57(-1.40%) |
Jun 16, 2006 | 40.93 | 41.12 | 40.56 | 40.84 | 6,225,800 | -0.09(-0.22%) |
Jun 15, 2006 | 40.28 | 41.11 | 40.25 | 40.93 | 4,041,900 | +0.70(+1.74%) |
Jun 14, 2006 | 39.82 | 40.48 | 39.72 | 40.23 | 3,506,300 | +0.25(+0.63%) |
Jun 13, 2006 | 40.19 | 40.84 | 39.75 | 39.98 | 4,434,400 | -0.36(-0.89%) |
Jun 12, 2006 | 40.73 | 41.01 | 40.27 | 40.34 | 2,916,100 | -0.32(-0.79%) |
Jun 09, 2006 | 40.89 | 40.95 | 40.28 | 40.66 | 3,198,200 | -0.23(-0.56%) |
Jun 08, 2006 | 41.00 | 41.10 | 39.53 | 40.89 | 6,607,700 | -0.20(-0.49%) |
Jun 07, 2006 | 41.37 | 41.72 | 40.82 | 41.09 | 5,515,200 | -1.08(-2.56%) |
Jun 06, 2006 | 42.36 | 42.52 | 41.76 | 42.17 | 3,923,200 | -0.26(-0.61%) |
Jun 05, 2006 | 43.14 | 43.15 | 42.40 | 42.43 | 3,704,700 | -0.87(-2.01%) |
Jun 02, 2006 | 42.98 | 43.38 | 42.85 | 43.30 | 3,253,200 | +0.44(+1.03%) |
Jun 01, 2006 | 42.46 | 42.98 | 42.24 | 42.86 | 2,860,300 | +0.33(+0.78%) |
May 31, 2006 | 42.26 | 42.79 | 42.15 | 42.53 | 3,744,800 | +0.38(+0.90%) |
May 30, 2006 | 42.36 | 42.54 | 42.09 | 42.15 | 3,061,200 | -0.41(-0.96%) |
May 26, 2006 | 42.34 | 42.62 | 41.95 | 42.56 | 2,689,600 | +0.26(+0.61%) |
May 25, 2006 | 42.36 | 42.56 | 42.17 | 42.30 | 2,840,500 | +0.19(+0.45%) |
May 24, 2006 | 41.89 | 42.80 | 41.59 | 42.11 | 4,538,100 | +0.10(+0.24%) |
May 23, 2006 | 42.50 | 42.74 | 41.89 | 42.01 | 4,346,000 | -0.37(-0.87%) |
May 22, 2006 | 42.48 | 42.85 | 41.66 | 42.38 | 5,155,200 | -0.43(-1.00%) |
May 19, 2006 | 43.20 | 43.22 | 42.31 | 42.81 | 6,080,200 | -0.21(-0.49%) |
May 18, 2006 | 43.60 | 43.66 | 42.96 | 43.02 | 5,023,000 | -0.73(-1.67%) |
May 17, 2006 | 44.43 | 44.53 | 43.58 | 43.75 | 5,927,900 | -0.93(-2.08%) |
May 16, 2006 | 44.53 | 44.80 | 44.10 | 44.68 | 3,447,200 | +0.15(+0.34%) |
May 15, 2006 | 44.20 | 44.64 | 44.00 | 44.53 | 4,616,600 | +0.34(+0.77%) |
May 12, 2006 | 44.70 | 44.70 | 44.16 | 44.19 | 4,678,100 | -0.71(-1.58%) |
May 11, 2006 | 45.52 | 45.70 | 44.74 | 44.90 | 4,579,800 | -0.81(-1.77%) |
May 10, 2006 | 45.56 | 45.75 | 45.34 | 45.71 | 3,172,800 | +0.07(+0.15%) |
May 09, 2006 | 45.48 | 45.64 | 45.17 | 45.64 | 2,504,700 | +0.17(+0.37%) |
May 08, 2006 | 45.33 | 45.73 | 45.29 | 45.47 | 3,934,400 | +0.32(+0.71%) |
May 05, 2006 | 44.78 | 45.29 | 44.52 | 45.15 | 3,780,100 | +0.37(+0.83%) |
May 04, 2006 | 44.91 | 45.54 | 44.70 | 44.78 | 4,592,500 | +0.01(+0.02%) |
May 03, 2006 | 44.48 | 44.94 | 44.39 | 44.77 | 4,084,600 | +0.14(+0.31%) |
May 02, 2006 | 44.17 | 44.69 | 44.13 | 44.63 | 3,772,700 | +0.43(+0.97%) |
May 01, 2006 | 44.21 | 44.60 | 44.12 | 44.20 | 4,183,900 | +0.10(+0.23%) |
Apr 28, 2006 | 43.62 | 44.20 | 43.38 | 44.10 | 4,674,200 | +0.53(+1.22%) |
Apr 27, 2006 | 43.60 | 44.00 | 43.41 | 43.57 | 4,369,700 | -0.38(-0.86%) |
Apr 26, 2006 | 44.09 | 44.33 | 43.80 | 43.95 | 3,303,700 | -0.01(-0.02%) |
Apr 25, 2006 | 44.88 | 44.90 | 43.70 | 43.96 | 5,690,100 | -0.58(-1.30%) |
Apr 24, 2006 | 44.61 | 44.73 | 44.26 | 44.54 | 3,420,700 | -0.07(-0.16%) |
Apr 21, 2006 | 44.74 | 44.75 | 44.22 | 44.61 | 4,146,500 | +0.25(+0.56%) |
Apr 20, 2006 | 43.80 | 44.56 | 43.80 | 44.36 | 7,072,600 | +0.67(+1.53%) |
Apr 19, 2006 | 43.59 | 43.89 | 43.24 | 43.69 | 3,309,000 | +0.02(+0.05%) |
Apr 18, 2006 | 42.98 | 43.80 | 43.05 | 43.67 | 5,353,600 | +0.70(+1.63%) |
Apr 17, 2006 | 43.30 | 43.70 | 42.79 | 42.97 | 3,817,300 | -0.33(-0.76%) |
Apr 13, 2006 | 43.11 | 43.50 | 42.91 | 43.30 | 2,189,300 | +0.19(+0.44%) |
Apr 12, 2006 | 43.48 | 43.48 | 42.72 | 43.11 | 2,795,200 | +0.08(+0.19%) |
Apr 11, 2006 | 43.36 | 43.49 | 42.90 | 43.03 | 5,585,000 | +0.06(+0.14%) |
Apr 10, 2006 | 42.90 | 43.30 | 42.78 | 42.97 | 3,536,100 | +0.27(+0.63%) |
Apr 07, 2006 | 43.20 | 43.51 | 42.68 | 42.70 | 3,590,900 | -0.50(-1.16%) |
Apr 06, 2006 | 43.00 | 43.34 | 42.75 | 43.20 | 3,089,300 | +0.08(+0.19%) |
Apr 05, 2006 | 42.76 | 43.25 | 42.47 | 43.12 | 3,306,500 | +0.18(+0.42%) |
Apr 04, 2006 | 42.70 | 43.10 | 42.59 | 42.94 | 3,161,300 | +0.11(+0.26%) |