Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.04 | 45.17 | 44.51 | 44.53 | 13,650,100 | -0.45(-0.99%) |
Jun 29, 2006 | 44.57 | 45.09 | 44.37 | 44.97 | 9,362,716 | +0.60(+1.35%) |
Jun 28, 2006 | 44.36 | 44.40 | 44.08 | 44.37 | 7,577,714 | -0.04(-0.09%) |
Jun 27, 2006 | 44.82 | 44.98 | 44.24 | 44.42 | 9,656,190 | -0.30(-0.67%) |
Jun 26, 2006 | 44.65 | 44.93 | 44.51 | 44.72 | 5,930,220 | +0.03(+0.06%) |
Jun 23, 2006 | 44.72 | 45.12 | 44.59 | 44.69 | 7,799,416 | -0.05(-0.12%) |
Jun 22, 2006 | 45.30 | 45.42 | 44.63 | 44.74 | 9,608,226 | -0.64(-1.42%) |
Jun 21, 2006 | 45.20 | 45.53 | 45.20 | 45.38 | 9,689,143 | +0.18(+0.40%) |
Jun 20, 2006 | 45.12 | 45.38 | 44.77 | 45.20 | 10,566,634 | +0.19(+0.41%) |
Jun 19, 2006 | 45.15 | 45.38 | 44.83 | 45.02 | 9,147,742 | -0.16(-0.36%) |
Jun 16, 2006 | 45.46 | 45.52 | 44.96 | 45.18 | 14,032,772 | -0.35(-0.78%) |
Jun 15, 2006 | 45.12 | 45.66 | 44.60 | 45.53 | 11,524,006 | +0.49(+1.09%) |
Jun 14, 2006 | 44.59 | 45.12 | 44.59 | 45.04 | 10,418,430 | +0.45(+1.01%) |
Jun 13, 2006 | 44.71 | 45.17 | 44.53 | 44.59 | 12,722,748 | -0.05(-0.12%) |
Jun 12, 2006 | 44.99 | 45.26 | 44.64 | 44.64 | 8,496,957 | -0.35(-0.79%) |
Jun 09, 2006 | 44.77 | 45.27 | 44.66 | 44.99 | 10,585,440 | +0.35(+0.78%) |
Jun 08, 2006 | 45.53 | 46.13 | 44.48 | 44.65 | 23,247,456 | -1.23(-2.68%) |
Jun 07, 2006 | 46.24 | 46.80 | 45.86 | 45.88 | 13,672,701 | -0.35(-0.76%) |
Jun 06, 2006 | 45.82 | 46.31 | 45.50 | 46.23 | 12,509,500 | +0.41(+0.89%) |
Jun 05, 2006 | 45.85 | 46.39 | 45.79 | 45.82 | 9,585,452 | -0.27(-0.58%) |
Jun 02, 2006 | 46.66 | 46.69 | 45.88 | 46.09 | 12,477,927 | -0.68(-1.45%) |
Jun 01, 2006 | 46.30 | 46.87 | 46.26 | 46.77 | 8,396,199 | +0.46(+0.99%) |
May 31, 2006 | 46.46 | 46.85 | 46.14 | 46.31 | 11,015,903 | -0.15(-0.32%) |
May 30, 2006 | 46.57 | 46.92 | 46.46 | 46.46 | 8,711,240 | -0.34(-0.73%) |
May 26, 2006 | 46.46 | 46.87 | 46.19 | 46.80 | 6,177,974 | +0.35(+0.76%) |
May 25, 2006 | 46.30 | 46.47 | 46.17 | 46.45 | 6,892,595 | +0.21(+0.45%) |
May 24, 2006 | 45.99 | 46.39 | 45.82 | 46.24 | 12,749,318 | -0.03(-0.06%) |
May 23, 2006 | 46.51 | 47.12 | 46.16 | 46.27 | 8,637,570 | -0.11(-0.24%) |
May 22, 2006 | 46.27 | 46.57 | 46.02 | 46.38 | 10,784,712 | -0.15(-0.32%) |
May 19, 2006 | 46.87 | 46.95 | 46.08 | 46.53 | 12,110,092 | -0.22(-0.47%) |
May 18, 2006 | 46.66 | 47.15 | 46.39 | 46.75 | 9,391,873 | -0.35(-0.75%) |
May 17, 2006 | 47.38 | 47.65 | 46.96 | 47.10 | 10,241,414 | -0.52(-1.08%) |
May 16, 2006 | 48.11 | 48.25 | 47.57 | 47.62 | 7,685,891 | -0.42(-0.88%) |
May 15, 2006 | 47.41 | 48.19 | 47.41 | 48.04 | 9,966,055 | +0.29(+0.61%) |
May 12, 2006 | 47.80 | 48.51 | 47.70 | 47.75 | 9,809,570 | -0.04(-0.08%) |
May 11, 2006 | 47.90 | 48.16 | 47.79 | 47.79 | 9,100,124 | -0.26(-0.53%) |
May 10, 2006 | 48.05 | 48.30 | 47.88 | 48.05 | 5,918,488 | -0.19(-0.40%) |
May 09, 2006 | 47.81 | 48.28 | 47.77 | 48.24 | 7,026,824 | +0.20(+0.41%) |
May 08, 2006 | 47.88 | 48.23 | 47.70 | 48.04 | 6,653,641 | -0.23(-0.47%) |
May 05, 2006 | 48.08 | 48.30 | 47.93 | 48.27 | 7,771,638 | +0.49(+1.03%) |
May 04, 2006 | 48.03 | 48.16 | 47.76 | 47.78 | 6,844,114 | -0.16(-0.33%) |
May 03, 2006 | 47.84 | 48.28 | 47.79 | 47.93 | 9,870,645 | +0.16(+0.34%) |
May 02, 2006 | 47.59 | 47.96 | 47.53 | 47.77 | 7,481,615 | +0.11(+0.23%) |
May 01, 2006 | 47.87 | 48.29 | 47.59 | 47.66 | 10,370,984 | -0.06(-0.13%) |
Apr 28, 2006 | 48.40 | 48.47 | 47.52 | 47.72 | 14,150,611 | -0.89(-1.84%) |
Apr 27, 2006 | 47.93 | 48.92 | 47.93 | 48.62 | 14,103,165 | +0.31(+0.64%) |
Apr 26, 2006 | 48.01 | 48.39 | 47.94 | 48.31 | 11,471,211 | +0.39(+0.82%) |
Apr 25, 2006 | 47.50 | 48.05 | 47.30 | 47.92 | 11,829,212 | +0.32(+0.68%) |
Apr 24, 2006 | 47.12 | 47.77 | 47.01 | 47.59 | 11,394,090 | +0.26(+0.55%) |
Apr 21, 2006 | 47.81 | 47.82 | 47.17 | 47.33 | 10,554,384 | -0.21(-0.44%) |
Apr 20, 2006 | 47.33 | 48.02 | 47.32 | 47.54 | 10,761,076 | +0.09(+0.20%) |
Apr 19, 2006 | 48.66 | 48.69 | 47.10 | 47.45 | 18,210,082 | -0.84(-1.74%) |
Apr 18, 2006 | 47.46 | 48.41 | 47.35 | 48.29 | 13,639,920 | +0.97(+2.05%) |
Apr 17, 2006 | 47.48 | 48.06 | 47.18 | 47.32 | 7,995,411 | -0.20(-0.41%) |
Apr 13, 2006 | 47.05 | 47.88 | 47.02 | 47.52 | 8,280,949 | +0.71(+1.52%) |
Apr 12, 2006 | 47.01 | 47.16 | 46.73 | 46.80 | 6,737,663 | -0.24(-0.51%) |
Apr 11, 2006 | 47.43 | 47.56 | 46.80 | 47.04 | 10,282,303 | -0.54(-1.15%) |
Apr 10, 2006 | 47.68 | 47.96 | 47.53 | 47.59 | 6,258,891 | -0.22(-0.46%) |
Apr 07, 2006 | 48.46 | 48.57 | 47.78 | 47.81 | 9,208,818 | -0.77(-1.59%) |
Apr 06, 2006 | 48.51 | 48.87 | 48.32 | 48.58 | 8,530,083 | -0.21(-0.43%) |
Apr 05, 2006 | 48.30 | 48.95 | 48.29 | 48.79 | 9,530,415 | +0.42(+0.86%) |
Apr 04, 2006 | 48.14 | 48.56 | 47.99 | 48.37 | 6,647,602 | +0.23(+0.47%) |