Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.58 | 47.25 | 46.32 | 46.55 | 16,775,613 | +0.09(+0.20%) |
Jun 29, 2006 | 45.67 | 46.50 | 45.59 | 46.46 | 13,198,129 | +0.83(+1.81%) |
Jun 28, 2006 | 45.65 | 46.14 | 45.50 | 45.63 | 7,324,352 | -0.03(-0.06%) |
Jun 27, 2006 | 45.93 | 46.23 | 45.63 | 45.66 | 12,006,022 | -0.62(-1.34%) |
Jun 26, 2006 | 46.31 | 46.42 | 45.95 | 46.28 | 5,325,042 | -0.06(-0.12%) |
Jun 23, 2006 | 46.14 | 46.80 | 46.03 | 46.34 | 7,225,604 | -0.03(-0.06%) |
Jun 22, 2006 | 46.70 | 46.79 | 46.05 | 46.37 | 8,048,766 | -0.42(-0.90%) |
Jun 21, 2006 | 46.33 | 47.15 | 46.21 | 46.79 | 10,218,856 | +0.43(+0.92%) |
Jun 20, 2006 | 46.87 | 46.94 | 46.23 | 46.36 | 12,045,627 | -0.56(-1.20%) |
Jun 19, 2006 | 47.88 | 47.93 | 46.68 | 46.92 | 12,512,323 | -0.76(-1.60%) |
Jun 16, 2006 | 47.89 | 48.26 | 47.65 | 47.69 | 23,350,408 | -0.44(-0.92%) |
Jun 15, 2006 | 48.10 | 48.24 | 47.59 | 48.13 | 13,800,955 | +0.06(+0.13%) |
Jun 14, 2006 | 47.71 | 48.27 | 47.41 | 48.07 | 15,257,040 | +0.29(+0.61%) |
Jun 13, 2006 | 47.80 | 48.57 | 47.55 | 47.77 | 16,397,767 | +0.04(+0.07%) |
Jun 12, 2006 | 48.15 | 48.61 | 47.72 | 47.74 | 11,516,693 | -0.54(-1.11%) |
Jun 09, 2006 | 48.71 | 49.09 | 48.26 | 48.27 | 8,340,489 | -0.55(-1.13%) |
Jun 08, 2006 | 47.91 | 49.21 | 47.67 | 48.82 | 16,714,929 | +0.86(+1.79%) |
Jun 07, 2006 | 48.31 | 48.63 | 47.89 | 47.97 | 9,472,854 | -0.29(-0.59%) |
Jun 06, 2006 | 48.17 | 48.43 | 47.72 | 48.25 | 11,823,975 | +0.09(+0.19%) |
Jun 05, 2006 | 49.00 | 49.27 | 48.02 | 48.16 | 12,181,827 | -1.21(-2.46%) |
Jun 02, 2006 | 49.08 | 49.57 | 48.53 | 49.37 | 11,708,276 | +0.28(+0.57%) |
Jun 01, 2006 | 48.22 | 49.17 | 48.13 | 49.09 | 12,128,646 | +0.86(+1.78%) |
May 31, 2006 | 47.90 | 48.41 | 47.67 | 48.24 | 15,664,053 | +0.54(+1.14%) |
May 30, 2006 | 48.70 | 48.77 | 47.70 | 47.70 | 11,558,179 | -1.41(-2.88%) |
May 26, 2006 | 48.57 | 49.11 | 48.49 | 49.11 | 8,631,671 | +0.46(+0.95%) |
May 25, 2006 | 48.71 | 48.74 | 48.17 | 48.64 | 9,860,185 | +0.06(+0.13%) |
May 24, 2006 | 47.82 | 48.74 | 47.30 | 48.58 | 14,325,211 | +0.87(+1.82%) |
May 23, 2006 | 48.67 | 48.89 | 47.71 | 47.71 | 12,021,292 | -0.67(-1.39%) |
May 22, 2006 | 48.43 | 48.95 | 48.17 | 48.38 | 14,381,344 | +0.07(+0.15%) |
May 19, 2006 | 47.86 | 48.52 | 47.76 | 48.31 | 15,634,551 | +0.42(+0.88%) |
May 18, 2006 | 48.76 | 49.14 | 47.76 | 47.89 | 12,918,100 | -0.91(-1.86%) |
May 17, 2006 | 49.15 | 49.67 | 48.62 | 48.79 | 10,804,620 | -0.73(-1.47%) |
May 16, 2006 | 49.52 | 49.87 | 49.28 | 49.52 | 8,431,115 | -0.31(-0.63%) |
May 15, 2006 | 48.60 | 49.89 | 48.53 | 49.84 | 18,365,584 | +1.23(+2.53%) |
May 12, 2006 | 48.02 | 48.82 | 47.78 | 48.61 | 14,509,777 | +0.59(+1.23%) |
May 11, 2006 | 48.32 | 48.49 | 47.74 | 48.02 | 10,850,898 | -0.19(-0.39%) |
May 10, 2006 | 48.35 | 48.93 | 48.11 | 48.20 | 9,350,486 | -0.26(-0.53%) |
May 09, 2006 | 48.79 | 48.92 | 47.96 | 48.46 | 8,523,107 | -0.11(-0.22%) |
May 08, 2006 | 47.85 | 48.79 | 47.80 | 48.57 | 12,489,711 | +0.67(+1.40%) |
May 05, 2006 | 48.12 | 48.34 | 47.67 | 47.90 | 11,354,351 | +0.11(+0.24%) |
May 04, 2006 | 47.61 | 48.13 | 47.54 | 47.78 | 11,047,470 | +0.40(+0.84%) |
May 03, 2006 | 46.97 | 47.70 | 46.90 | 47.38 | 9,775,856 | +0.29(+0.61%) |
May 02, 2006 | 47.67 | 47.94 | 46.49 | 47.10 | 15,765,300 | -0.62(-1.30%) |
May 01, 2006 | 48.47 | 48.53 | 47.53 | 47.72 | 10,103,477 | -0.60(-1.24%) |
Apr 28, 2006 | 48.19 | 48.46 | 47.77 | 48.32 | 9,501,678 | +0.24(+0.49%) |
Apr 27, 2006 | 47.50 | 48.52 | 47.38 | 48.08 | 15,626,305 | +0.64(+1.34%) |
Apr 26, 2006 | 47.47 | 47.79 | 47.17 | 47.45 | 12,686,683 | -0.05(-0.11%) |
Apr 25, 2006 | 47.54 | 47.66 | 47.14 | 47.50 | 12,870,700 | -0.13(-0.27%) |
Apr 24, 2006 | 47.67 | 48.02 | 47.10 | 47.62 | 18,791,976 | -0.06(-0.13%) |
Apr 21, 2006 | 48.89 | 49.27 | 47.52 | 47.69 | 24,637,928 | -1.21(-2.47%) |
Apr 20, 2006 | 48.55 | 49.25 | 47.58 | 48.89 | 21,051,378 | +0.15(+0.31%) |
Apr 19, 2006 | 49.52 | 49.71 | 48.14 | 48.74 | 31,701,118 | -1.91(-3.76%) |
Apr 18, 2006 | 49.68 | 50.81 | 49.67 | 50.65 | 14,656,091 | +0.97(+1.95%) |
Apr 17, 2006 | 49.96 | 50.33 | 49.32 | 49.68 | 13,187,169 | -0.33(-0.66%) |
Apr 13, 2006 | 49.85 | 50.11 | 49.64 | 50.01 | 10,561,888 | +0.07(+0.14%) |
Apr 12, 2006 | 50.13 | 50.66 | 49.62 | 49.94 | 11,781,525 | -0.19(-0.38%) |
Apr 11, 2006 | 50.63 | 50.71 | 49.59 | 50.13 | 11,980,833 | -0.36(-0.71%) |
Apr 10, 2006 | 50.92 | 51.05 | 50.20 | 50.49 | 8,594,775 | -0.21(-0.41%) |
Apr 07, 2006 | 51.59 | 51.73 | 50.39 | 50.69 | 11,558,069 | -0.59(-1.14%) |
Apr 06, 2006 | 51.78 | 52.18 | 50.96 | 51.28 | 13,503,970 | -0.72(-1.39%) |
Apr 05, 2006 | 51.46 | 52.15 | 51.31 | 52.00 | 18,041,380 | +0.60(+1.17%) |
Apr 04, 2006 | 51.27 | 51.59 | 51.11 | 51.40 | 13,521,255 | +0.10(+0.19%) |