Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 53.20 | 53.31 | 52.79 | 52.79 | 4,143,010 | -0.28(-0.53%) |
Jun 29, 2006 | 52.49 | 53.12 | 52.26 | 53.08 | 4,896,228 | +1.01(+1.93%) |
Jun 28, 2006 | 51.67 | 52.15 | 51.62 | 52.07 | 4,136,616 | +0.45(+0.87%) |
Jun 27, 2006 | 51.65 | 51.98 | 51.58 | 51.62 | 2,948,153 | -0.12(-0.22%) |
Jun 26, 2006 | 51.38 | 51.74 | 51.32 | 51.74 | 1,815,208 | +0.18(+0.35%) |
Jun 23, 2006 | 51.33 | 51.93 | 51.21 | 51.56 | 2,462,538 | -0.06(-0.12%) |
Jun 22, 2006 | 51.46 | 51.74 | 51.20 | 51.62 | 3,006,321 | +0.13(+0.25%) |
Jun 21, 2006 | 51.47 | 51.85 | 51.37 | 51.49 | 5,329,445 | +0.38(+0.74%) |
Jun 20, 2006 | 50.92 | 51.42 | 50.90 | 51.11 | 3,732,249 | +0.27(+0.53%) |
Jun 19, 2006 | 51.20 | 51.27 | 50.69 | 50.84 | 3,805,699 | +0.01(+0.01%) |
Jun 16, 2006 | 51.02 | 51.27 | 50.81 | 50.84 | 5,474,786 | -0.18(-0.35%) |
Jun 15, 2006 | 50.13 | 51.10 | 50.02 | 51.02 | 5,105,195 | +0.87(+1.74%) |
Jun 14, 2006 | 50.32 | 50.63 | 49.73 | 50.15 | 4,548,936 | -0.33(-0.66%) |
Jun 13, 2006 | 50.53 | 51.04 | 50.35 | 50.48 | 3,806,011 | +0.04(+0.08%) |
Jun 12, 2006 | 50.79 | 51.00 | 50.44 | 50.44 | 2,533,182 | -0.21(-0.42%) |
Jun 09, 2006 | 51.03 | 51.50 | 50.63 | 50.65 | 3,129,362 | -0.38(-0.74%) |
Jun 08, 2006 | 51.08 | 51.20 | 50.18 | 51.03 | 4,867,378 | -0.03(-0.06%) |
Jun 07, 2006 | 51.36 | 51.86 | 51.03 | 51.06 | 3,637,122 | -0.26(-0.51%) |
Jun 06, 2006 | 51.14 | 51.42 | 50.60 | 51.33 | 3,185,815 | +0.28(+0.54%) |
Jun 05, 2006 | 51.95 | 52.01 | 50.97 | 51.05 | 3,202,189 | -0.92(-1.78%) |
Jun 02, 2006 | 51.95 | 52.10 | 51.73 | 51.97 | 3,415,523 | +0.03(+0.05%) |
Jun 01, 2006 | 51.86 | 52.04 | 51.51 | 51.95 | 2,918,836 | +0.30(+0.57%) |
May 31, 2006 | 51.33 | 51.65 | 51.15 | 51.65 | 4,104,647 | +0.48(+0.94%) |
May 30, 2006 | 51.80 | 51.81 | 51.11 | 51.17 | 2,818,874 | -0.79(-1.52%) |
May 26, 2006 | 51.86 | 51.99 | 51.62 | 51.96 | 2,166,086 | +0.31(+0.60%) |
May 25, 2006 | 51.68 | 52.05 | 51.54 | 51.65 | 3,097,549 | +0.35(+0.69%) |
May 24, 2006 | 51.43 | 51.79 | 51.04 | 51.30 | 5,756,112 | -0.32(-0.62%) |
May 23, 2006 | 51.65 | 52.20 | 51.56 | 51.62 | 4,972,017 | +0.13(+0.25%) |
May 22, 2006 | 51.49 | 51.90 | 50.99 | 51.49 | 5,052,017 | +0.23(+0.45%) |
May 19, 2006 | 51.04 | 51.45 | 50.86 | 51.26 | 4,382,074 | +0.28(+0.55%) |
May 18, 2006 | 51.30 | 51.49 | 50.97 | 50.98 | 5,133,889 | -0.15(-0.29%) |
May 17, 2006 | 51.47 | 51.63 | 50.90 | 51.13 | 4,727,338 | -0.66(-1.28%) |
May 16, 2006 | 52.15 | 52.20 | 51.79 | 51.79 | 2,817,783 | -0.36(-0.69%) |
May 15, 2006 | 51.62 | 52.37 | 51.49 | 52.15 | 3,756,420 | +0.30(+0.57%) |
May 12, 2006 | 52.47 | 52.48 | 51.78 | 51.85 | 3,637,745 | -0.62(-1.19%) |
May 11, 2006 | 52.88 | 52.94 | 52.18 | 52.47 | 3,661,917 | -0.65(-1.23%) |
May 10, 2006 | 53.06 | 53.22 | 52.88 | 53.13 | 3,471,663 | -0.16(-0.30%) |
May 09, 2006 | 53.30 | 53.51 | 52.91 | 53.29 | 3,286,244 | -0.01(-0.01%) |
May 08, 2006 | 53.85 | 53.86 | 53.25 | 53.29 | 3,214,977 | -0.15(-0.29%) |
May 05, 2006 | 53.22 | 53.81 | 53.06 | 53.45 | 5,591,434 | +0.61(+1.15%) |
May 04, 2006 | 52.58 | 53.13 | 52.58 | 52.84 | 3,979,111 | +0.48(+0.92%) |
May 03, 2006 | 52.35 | 52.68 | 52.15 | 52.36 | 3,350,337 | +0.01(+0.02%) |
May 02, 2006 | 52.21 | 52.55 | 51.74 | 52.35 | 3,625,738 | +0.48(+0.93%) |
May 01, 2006 | 52.15 | 52.21 | 51.68 | 51.86 | 3,643,515 | -0.12(-0.23%) |
Apr 28, 2006 | 52.19 | 52.19 | 51.81 | 51.99 | 4,137,863 | -0.24(-0.47%) |
Apr 27, 2006 | 51.88 | 52.37 | 51.63 | 52.23 | 4,693,810 | +0.30(+0.58%) |
Apr 26, 2006 | 51.90 | 52.20 | 51.62 | 51.93 | 2,785,190 | +0.05(+0.10%) |
Apr 25, 2006 | 52.58 | 52.59 | 51.74 | 51.88 | 4,743,089 | -0.70(-1.33%) |
Apr 24, 2006 | 52.60 | 52.85 | 52.43 | 52.58 | 3,447,180 | -0.03(-0.05%) |
Apr 21, 2006 | 52.88 | 52.99 | 52.31 | 52.60 | 4,236,889 | -0.01(-0.02%) |
Apr 20, 2006 | 52.26 | 52.95 | 52.26 | 52.61 | 5,574,903 | -0.30(-0.57%) |
Apr 19, 2006 | 53.13 | 53.14 | 52.70 | 52.92 | 3,631,040 | +0.08(+0.15%) |
Apr 18, 2006 | 52.48 | 52.95 | 52.09 | 52.84 | 5,693,578 | +0.87(+1.68%) |
Apr 17, 2006 | 52.25 | 52.42 | 51.88 | 51.97 | 3,880,085 | -0.36(-0.69%) |
Apr 13, 2006 | 52.24 | 52.35 | 52.08 | 52.33 | 2,510,102 | +0.09(+0.17%) |
Apr 12, 2006 | 52.33 | 52.39 | 52.11 | 52.24 | 3,307,608 | +0.12(+0.23%) |
Apr 11, 2006 | 52.39 | 52.42 | 51.79 | 52.11 | 4,265,427 | -0.19(-0.37%) |
Apr 10, 2006 | 52.45 | 52.56 | 51.95 | 52.31 | 3,219,187 | -0.11(-0.21%) |
Apr 07, 2006 | 52.17 | 52.47 | 51.96 | 52.42 | 5,873,383 | +0.25(+0.48%) |
Apr 06, 2006 | 51.84 | 52.24 | 51.40 | 52.17 | 4,153,302 | +0.28(+0.54%) |
Apr 05, 2006 | 51.71 | 52.01 | 51.65 | 51.88 | 4,406,246 | +0.17(+0.32%) |
Apr 04, 2006 | 51.15 | 51.87 | 51.09 | 51.72 | 5,327,106 | +0.69(+1.34%) |