Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 42.32 | 42.45 | 42.15 | 42.18 | 426,083 | -0.13(-0.32%) |
Jun 29, 2006 | 40.57 | 42.35 | 40.57 | 42.32 | 893,615 | +2.45(+6.15%) |
Jun 28, 2006 | 39.37 | 39.98 | 39.31 | 39.86 | 593,968 | +0.57(+1.44%) |
Jun 27, 2006 | 40.49 | 40.50 | 39.09 | 39.30 | 1,143,042 | -1.41(-3.46%) |
Jun 26, 2006 | 40.96 | 40.97 | 40.40 | 40.71 | 666,844 | -0.07(-0.16%) |
Jun 23, 2006 | 40.69 | 40.96 | 40.47 | 40.77 | 386,199 | +0.15(+0.38%) |
Jun 22, 2006 | 40.66 | 40.90 | 40.47 | 40.62 | 324,391 | +0.25(+0.62%) |
Jun 21, 2006 | 39.82 | 40.75 | 39.82 | 40.37 | 648,468 | +0.65(+1.64%) |
Jun 20, 2006 | 40.02 | 40.32 | 39.52 | 39.72 | 1,452,712 | -0.30(-0.74%) |
Jun 19, 2006 | 40.57 | 40.57 | 40.01 | 40.02 | 676,449 | -0.56(-1.37%) |
Jun 16, 2006 | 40.41 | 40.78 | 40.35 | 40.57 | 1,009,402 | +0.06(+0.14%) |
Jun 15, 2006 | 39.65 | 40.61 | 39.52 | 40.51 | 1,276,891 | +1.10(+2.79%) |
Jun 14, 2006 | 39.08 | 39.48 | 38.95 | 39.41 | 1,052,626 | +0.24(+0.61%) |
Jun 13, 2006 | 39.70 | 39.94 | 39.15 | 39.17 | 1,433,083 | -1.16(-2.87%) |
Jun 12, 2006 | 41.04 | 41.19 | 40.33 | 40.33 | 785,137 | -0.57(-1.38%) |
Jun 09, 2006 | 41.19 | 41.51 | 40.80 | 40.90 | 649,095 | -0.14(-0.35%) |
Jun 08, 2006 | 41.05 | 41.57 | 40.26 | 41.04 | 1,133,437 | -1.18(-2.79%) |
Jun 07, 2006 | 42.14 | 42.84 | 42.14 | 42.22 | 575,906 | -0.50(-1.17%) |
Jun 06, 2006 | 43.20 | 43.24 | 42.15 | 42.72 | 1,218,841 | -0.68(-1.57%) |
Jun 05, 2006 | 44.92 | 44.92 | 43.28 | 43.40 | 962,523 | -0.70(-1.59%) |
Jun 02, 2006 | 44.35 | 44.39 | 43.34 | 44.10 | 722,388 | +1.28(+3.00%) |
Jun 01, 2006 | 42.06 | 42.88 | 41.95 | 42.81 | 915,645 | -0.45(-1.04%) |
May 31, 2006 | 43.53 | 43.65 | 42.95 | 43.26 | 676,449 | -0.03(-0.07%) |
May 30, 2006 | 44.26 | 44.26 | 43.25 | 43.29 | 620,383 | -1.54(-3.44%) |
May 26, 2006 | 44.44 | 44.84 | 44.35 | 44.83 | 190,333 | +0.66(+1.50%) |
May 25, 2006 | 43.76 | 44.17 | 43.58 | 44.17 | 300,377 | +0.51(+1.16%) |
May 24, 2006 | 43.63 | 44.17 | 43.24 | 43.67 | 670,185 | +0.04(+0.09%) |
May 23, 2006 | 43.77 | 44.44 | 43.63 | 43.63 | 602,530 | +0.06(+0.13%) |
May 22, 2006 | 43.19 | 43.72 | 42.86 | 43.57 | 1,016,084 | -0.11(-0.24%) |
May 19, 2006 | 43.80 | 43.91 | 43.37 | 43.68 | 840,263 | -0.19(-0.44%) |
May 18, 2006 | 44.35 | 44.48 | 43.75 | 43.87 | 778,663 | +0.19(+0.44%) |
May 17, 2006 | 45.05 | 45.32 | 43.47 | 43.68 | 1,360,625 | -1.36(-3.02%) |
May 16, 2006 | 44.90 | 45.23 | 44.87 | 45.04 | 573,609 | -0.34(-0.74%) |
May 15, 2006 | 45.01 | 45.44 | 44.86 | 45.37 | 454,899 | -0.12(-0.27%) |
May 12, 2006 | 46.07 | 46.08 | 45.50 | 45.50 | 409,377 | -0.82(-1.78%) |
May 11, 2006 | 46.88 | 46.94 | 46.32 | 46.32 | 526,730 | -1.19(-2.50%) |
May 10, 2006 | 47.77 | 47.93 | 47.51 | 47.51 | 496,453 | -1.02(-2.09%) |
May 09, 2006 | 48.03 | 48.58 | 47.76 | 48.52 | 551,057 | +0.27(+0.56%) |
May 08, 2006 | 48.70 | 48.73 | 48.10 | 48.25 | 424,203 | +0.13(+0.28%) |
May 05, 2006 | 47.30 | 48.12 | 47.25 | 48.12 | 484,341 | +0.82(+1.74%) |
May 04, 2006 | 47.30 | 47.41 | 47.11 | 47.30 | 425,456 | +0.00(+0.00%) |
May 03, 2006 | 47.41 | 47.62 | 47.11 | 47.30 | 417,104 | -0.02(-0.04%) |
May 02, 2006 | 46.66 | 47.38 | 46.63 | 47.32 | 498,227 | +1.28(+2.79%) |
May 01, 2006 | 46.55 | 46.63 | 45.81 | 46.03 | 707,876 | -0.84(-1.80%) |
Apr 28, 2006 | 46.93 | 47.95 | 46.64 | 46.87 | 1,326,484 | -2.10(-4.28%) |
Apr 27, 2006 | 49.58 | 49.61 | 48.41 | 48.97 | 770,102 | -1.11(-2.22%) |
Apr 26, 2006 | 49.49 | 50.08 | 49.49 | 50.08 | 625,708 | +0.40(+0.81%) |
Apr 25, 2006 | 49.81 | 49.99 | 49.47 | 49.68 | 347,778 | +0.09(+0.17%) |
Apr 24, 2006 | 49.51 | 49.71 | 49.04 | 49.59 | 589,374 | -0.16(-0.33%) |
Apr 21, 2006 | 48.97 | 50.08 | 48.85 | 49.76 | 1,044,691 | +1.14(+2.34%) |
Apr 20, 2006 | 47.89 | 48.72 | 47.89 | 48.62 | 917,002 | +0.98(+2.05%) |
Apr 19, 2006 | 47.01 | 47.77 | 46.98 | 47.64 | 492,589 | +0.63(+1.34%) |
Apr 18, 2006 | 45.97 | 47.03 | 45.97 | 47.01 | 614,327 | +1.70(+3.76%) |
Apr 17, 2006 | 45.50 | 45.56 | 45.20 | 45.30 | 374,715 | +0.18(+0.40%) |
Apr 13, 2006 | 44.86 | 45.54 | 44.49 | 45.12 | 666,113 | +0.26(+0.58%) |
Apr 12, 2006 | 44.06 | 44.95 | 43.77 | 44.86 | 851,435 | +0.46(+1.04%) |
Apr 11, 2006 | 45.11 | 45.12 | 44.40 | 44.40 | 657,030 | -1.09(-2.40%) |
Apr 10, 2006 | 45.58 | 45.73 | 45.30 | 45.50 | 296,096 | -0.45(-0.98%) |
Apr 07, 2006 | 46.10 | 46.32 | 45.73 | 45.95 | 317,709 | -0.15(-0.33%) |
Apr 06, 2006 | 46.26 | 46.36 | 45.74 | 46.10 | 421,175 | +0.16(+0.35%) |
Apr 05, 2006 | 45.69 | 46.08 | 45.51 | 45.94 | 441,430 | +0.47(+1.03%) |
Apr 04, 2006 | 45.47 | 45.66 | 45.25 | 45.47 | 289,623 | +0.22(+0.49%) |