Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.61 | 40.86 | 40.06 | 40.36 | 1,067,736 | -0.14(-0.36%) |
Jun 29, 2006 | 40.09 | 40.58 | 39.88 | 40.51 | 819,669 | +0.57(+1.42%) |
Jun 28, 2006 | 40.42 | 40.46 | 39.33 | 39.94 | 698,873 | -0.47(-1.16%) |
Jun 27, 2006 | 41.19 | 41.36 | 40.18 | 40.40 | 698,637 | -0.88(-2.14%) |
Jun 26, 2006 | 41.82 | 42.03 | 41.13 | 41.29 | 651,190 | -0.46(-1.10%) |
Jun 23, 2006 | 41.49 | 42.19 | 40.97 | 41.75 | 415,132 | +0.25(+0.61%) |
Jun 22, 2006 | 42.47 | 42.47 | 41.36 | 41.49 | 552,175 | -1.14(-2.67%) |
Jun 21, 2006 | 41.82 | 43.11 | 41.49 | 42.63 | 295,867 | +0.93(+2.22%) |
Jun 20, 2006 | 41.69 | 42.12 | 41.42 | 41.70 | 273,026 | +0.14(+0.33%) |
Jun 19, 2006 | 42.30 | 42.36 | 41.41 | 41.57 | 396,177 | -0.59(-1.39%) |
Jun 16, 2006 | 42.66 | 42.85 | 42.00 | 42.15 | 480,122 | -0.34(-0.80%) |
Jun 15, 2006 | 41.41 | 42.62 | 41.02 | 42.49 | 702,522 | +1.19(+2.88%) |
Jun 14, 2006 | 40.94 | 41.82 | 40.90 | 41.30 | 878,065 | +0.17(+0.41%) |
Jun 13, 2006 | 41.98 | 42.04 | 40.69 | 41.13 | 1,118,126 | -0.99(-2.36%) |
Jun 12, 2006 | 42.96 | 43.09 | 42.05 | 42.13 | 433,499 | -0.85(-1.98%) |
Jun 09, 2006 | 43.02 | 43.45 | 42.85 | 42.98 | 558,297 | -0.04(-0.10%) |
Jun 08, 2006 | 43.62 | 43.65 | 42.23 | 43.02 | 842,980 | -0.59(-1.36%) |
Jun 07, 2006 | 44.00 | 44.71 | 43.57 | 43.62 | 431,615 | -0.47(-1.06%) |
Jun 06, 2006 | 44.71 | 44.85 | 43.53 | 44.08 | 679,093 | -0.43(-0.97%) |
Jun 05, 2006 | 45.87 | 45.87 | 44.33 | 44.52 | 483,889 | -1.35(-2.94%) |
Jun 02, 2006 | 46.89 | 47.14 | 45.28 | 45.87 | 766,923 | -0.37(-0.79%) |
Jun 01, 2006 | 45.11 | 46.23 | 44.59 | 46.23 | 973,901 | +1.34(+2.99%) |
May 31, 2006 | 44.51 | 45.14 | 44.02 | 44.89 | 2,755,580 | +0.59(+1.32%) |
May 30, 2006 | 44.93 | 45.08 | 43.86 | 44.30 | 883,834 | -0.43(-0.97%) |
May 26, 2006 | 44.51 | 45.27 | 43.91 | 44.74 | 482,359 | +0.39(+0.88%) |
May 25, 2006 | 43.98 | 44.50 | 43.56 | 44.35 | 583,728 | +0.51(+1.16%) |
May 24, 2006 | 44.16 | 44.32 | 42.78 | 43.84 | 666,260 | -0.33(-0.75%) |
May 23, 2006 | 43.33 | 44.59 | 43.31 | 44.17 | 1,212,078 | +1.17(+2.73%) |
May 22, 2006 | 43.53 | 43.53 | 41.85 | 42.99 | 946,351 | -0.82(-1.88%) |
May 19, 2006 | 44.58 | 44.76 | 43.40 | 43.82 | 751,029 | -0.59(-1.34%) |
May 18, 2006 | 44.19 | 44.80 | 44.17 | 44.41 | 1,010,163 | +0.19(+0.42%) |
May 17, 2006 | 44.74 | 45.14 | 43.78 | 44.23 | 1,325,104 | -0.59(-1.33%) |
May 16, 2006 | 43.83 | 45.02 | 43.83 | 44.82 | 1,335,229 | +1.13(+2.59%) |
May 15, 2006 | 43.06 | 43.83 | 43.06 | 43.69 | 1,500,175 | +0.16(+0.37%) |
May 12, 2006 | 43.62 | 43.93 | 42.85 | 43.53 | 1,014,519 | -0.26(-0.60%) |
May 11, 2006 | 44.58 | 45.16 | 43.35 | 43.79 | 1,563,870 | -0.58(-1.30%) |
May 10, 2006 | 45.19 | 45.34 | 43.99 | 44.37 | 1,348,415 | -1.02(-2.25%) |
May 09, 2006 | 45.42 | 45.81 | 45.09 | 45.39 | 971,311 | -0.02(-0.04%) |
May 08, 2006 | 46.55 | 46.60 | 45.07 | 45.41 | 1,136,728 | -0.92(-1.98%) |
May 05, 2006 | 46.30 | 47.26 | 46.10 | 46.32 | 1,006,043 | -0.14(-0.31%) |
May 04, 2006 | 47.10 | 47.31 | 46.29 | 46.47 | 1,126,132 | -0.63(-1.33%) |
May 03, 2006 | 47.14 | 48.25 | 46.80 | 47.10 | 1,544,914 | +0.43(+0.93%) |
May 02, 2006 | 51.06 | 51.22 | 45.73 | 46.66 | 5,275,456 | -4.39(-8.60%) |
May 01, 2006 | 52.03 | 52.66 | 51.06 | 51.06 | 1,344,530 | -0.93(-1.78%) |
Apr 28, 2006 | 53.97 | 54.02 | 51.72 | 51.98 | 1,242,572 | -2.20(-4.06%) |
Apr 27, 2006 | 55.65 | 55.71 | 53.99 | 54.18 | 769,867 | -1.46(-2.63%) |
Apr 26, 2006 | 54.78 | 55.79 | 54.66 | 55.64 | 528,040 | +1.03(+1.88%) |
Apr 25, 2006 | 54.15 | 54.78 | 53.93 | 54.61 | 849,573 | +0.76(+1.42%) |
Apr 24, 2006 | 53.92 | 54.06 | 53.30 | 53.85 | 897,138 | +0.65(+1.21%) |
Apr 21, 2006 | 52.49 | 53.26 | 51.96 | 53.20 | 6,300,690 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.22 | 52.44 | 565,833 | -0.35(-0.66%) |
Apr 19, 2006 | 52.03 | 53.35 | 52.03 | 52.79 | 439,974 | +0.84(+1.62%) |
Apr 18, 2006 | 51.65 | 52.19 | 51.17 | 51.95 | 528,157 | +0.30(+0.58%) |
Apr 17, 2006 | 52.61 | 52.62 | 51.47 | 51.65 | 465,876 | -1.00(-1.90%) |
Apr 13, 2006 | 52.60 | 52.79 | 52.28 | 52.65 | 421,137 | +0.05(+0.10%) |
Apr 12, 2006 | 51.81 | 52.93 | 52.05 | 52.60 | 441,622 | +0.79(+1.52%) |
Apr 11, 2006 | 52.32 | 52.38 | 50.65 | 51.81 | 431,968 | -0.49(-0.94%) |
Apr 10, 2006 | 52.49 | 53.22 | 52.11 | 52.30 | 277,971 | +0.21(+0.41%) |
Apr 07, 2006 | 53.21 | 53.61 | 51.99 | 52.09 | 289,274 | -0.93(-1.76%) |
Apr 06, 2006 | 54.10 | 54.17 | 52.12 | 53.03 | 462,579 | -1.15(-2.12%) |
Apr 05, 2006 | 53.83 | 54.20 | 53.48 | 54.17 | 218,162 | +0.37(+0.69%) |
Apr 04, 2006 | 53.43 | 53.84 | 52.91 | 53.80 | 320,238 | +0.60(+1.13%) |