Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.80 | 40.91 | 40.54 | 40.76 | 1,207,410 | +0.37(+0.91%) |
Jun 29, 2006 | 39.83 | 40.58 | 39.77 | 40.39 | 2,560,057 | +0.86(+2.18%) |
Jun 28, 2006 | 39.70 | 39.74 | 39.36 | 39.53 | 1,273,525 | +0.09(+0.22%) |
Jun 27, 2006 | 39.62 | 39.65 | 39.41 | 39.44 | 764,548 | -0.38(-0.96%) |
Jun 26, 2006 | 39.64 | 39.84 | 39.50 | 39.82 | 534,555 | +0.06(+0.16%) |
Jun 23, 2006 | 39.65 | 39.92 | 39.54 | 39.76 | 797,497 | -0.23(-0.57%) |
Jun 22, 2006 | 39.98 | 40.16 | 39.78 | 39.98 | 512,011 | +0.00(+0.01%) |
Jun 21, 2006 | 39.85 | 40.13 | 39.70 | 39.98 | 691,713 | +0.14(+0.36%) |
Jun 20, 2006 | 39.75 | 39.95 | 39.54 | 39.83 | 836,082 | -0.01(-0.02%) |
Jun 19, 2006 | 40.06 | 40.16 | 39.74 | 39.84 | 707,321 | -0.33(-0.82%) |
Jun 16, 2006 | 40.26 | 40.31 | 39.99 | 40.17 | 727,264 | -0.07(-0.18%) |
Jun 15, 2006 | 40.01 | 40.30 | 39.95 | 40.25 | 1,306,908 | +0.60(+1.50%) |
Jun 14, 2006 | 39.69 | 39.93 | 39.40 | 39.65 | 2,459,042 | +0.74(+1.91%) |
Jun 13, 2006 | 39.22 | 39.47 | 38.75 | 38.91 | 2,002,740 | -0.80(-2.02%) |
Jun 12, 2006 | 40.11 | 40.12 | 39.68 | 39.71 | 1,499,833 | +0.12(+0.31%) |
Jun 09, 2006 | 39.87 | 39.95 | 39.50 | 39.59 | 767,800 | -0.04(-0.09%) |
Jun 08, 2006 | 39.49 | 39.77 | 39.21 | 39.62 | 1,552,508 | -0.34(-0.85%) |
Jun 07, 2006 | 40.17 | 40.43 | 39.93 | 39.96 | 781,673 | +0.05(+0.13%) |
Jun 06, 2006 | 40.10 | 40.14 | 39.62 | 39.91 | 895,694 | +0.05(+0.12%) |
Jun 05, 2006 | 40.41 | 40.43 | 39.85 | 39.87 | 756,528 | -0.51(-1.26%) |
Jun 02, 2006 | 40.60 | 40.62 | 40.30 | 40.37 | 637,087 | +0.05(+0.13%) |
Jun 01, 2006 | 39.77 | 40.34 | 39.74 | 40.32 | 1,391,231 | +0.09(+0.22%) |
May 31, 2006 | 40.27 | 40.50 | 40.13 | 40.24 | 1,023,372 | +0.46(+1.15%) |
May 30, 2006 | 40.48 | 40.55 | 39.77 | 39.78 | 1,365,869 | -0.81(-2.00%) |
May 26, 2006 | 40.37 | 40.74 | 40.24 | 40.59 | 914,553 | +0.23(+0.56%) |
May 25, 2006 | 40.34 | 40.43 | 40.09 | 40.37 | 677,840 | +0.31(+0.78%) |
May 24, 2006 | 40.12 | 40.21 | 39.60 | 40.05 | 1,594,128 | -0.12(-0.30%) |
May 23, 2006 | 40.33 | 40.78 | 40.17 | 40.17 | 1,563,997 | +0.12(+0.30%) |
May 22, 2006 | 40.08 | 40.25 | 39.78 | 40.05 | 1,761,475 | -0.95(-2.32%) |
May 19, 2006 | 41.01 | 41.17 | 40.82 | 41.00 | 1,244,694 | -0.01(-0.02%) |
May 18, 2006 | 41.35 | 41.38 | 40.98 | 41.01 | 1,465,150 | -0.00(-0.01%) |
May 17, 2006 | 41.73 | 41.86 | 40.98 | 41.02 | 2,523,856 | -0.98(-2.33%) |
May 16, 2006 | 42.05 | 42.07 | 41.88 | 41.99 | 2,820,398 | +0.64(+1.55%) |
May 15, 2006 | 41.15 | 41.40 | 41.04 | 41.35 | 1,814,800 | -0.06(-0.16%) |
May 12, 2006 | 41.83 | 41.99 | 41.35 | 41.42 | 1,274,392 | -0.58(-1.38%) |
May 11, 2006 | 42.47 | 42.55 | 41.98 | 42.00 | 1,713,352 | -0.48(-1.13%) |
May 10, 2006 | 42.42 | 42.60 | 42.37 | 42.48 | 1,264,854 | +0.09(+0.22%) |
May 09, 2006 | 42.36 | 42.51 | 42.30 | 42.39 | 842,369 | +0.24(+0.57%) |
May 08, 2006 | 42.09 | 42.31 | 42.02 | 42.15 | 1,495,498 | +0.48(+1.15%) |
May 05, 2006 | 41.41 | 41.67 | 41.31 | 41.67 | 1,247,729 | +0.56(+1.37%) |
May 04, 2006 | 40.99 | 41.19 | 40.97 | 41.10 | 1,437,403 | +0.30(+0.73%) |
May 03, 2006 | 40.73 | 40.81 | 40.61 | 40.80 | 1,061,740 | -0.33(-0.80%) |
May 02, 2006 | 41.09 | 41.22 | 40.91 | 41.13 | 3,300,110 | +1.19(+2.98%) |
May 01, 2006 | 40.16 | 40.28 | 39.87 | 39.94 | 1,101,843 | -0.05(-0.12%) |
Apr 28, 2006 | 39.58 | 40.10 | 39.58 | 39.99 | 3,993,342 | +0.49(+1.24%) |
Apr 27, 2006 | 39.20 | 39.54 | 39.06 | 39.50 | 1,045,916 | +0.04(+0.09%) |
Apr 26, 2006 | 39.40 | 39.48 | 39.30 | 39.46 | 896,561 | +0.21(+0.53%) |
Apr 25, 2006 | 39.36 | 39.37 | 39.12 | 39.25 | 919,756 | -0.21(-0.54%) |
Apr 24, 2006 | 39.29 | 39.48 | 39.24 | 39.47 | 663,533 | -0.19(-0.48%) |
Apr 21, 2006 | 39.68 | 39.78 | 39.60 | 39.65 | 652,695 | -0.30(-0.76%) |
Apr 20, 2006 | 39.83 | 39.98 | 39.81 | 39.96 | 619,746 | -0.09(-0.22%) |
Apr 19, 2006 | 39.78 | 40.07 | 39.77 | 40.05 | 1,808,947 | +0.32(+0.81%) |
Apr 18, 2006 | 39.47 | 39.73 | 39.30 | 39.72 | 817,657 | +0.52(+1.33%) |
Apr 17, 2006 | 39.14 | 39.37 | 39.14 | 39.20 | 624,081 | +0.07(+0.18%) |
Apr 13, 2006 | 38.87 | 39.24 | 39.02 | 39.13 | 686,511 | +0.26(+0.68%) |
Apr 12, 2006 | 38.91 | 38.96 | 38.78 | 38.87 | 503,774 | +0.05(+0.12%) |
Apr 11, 2006 | 39.09 | 39.17 | 38.75 | 38.82 | 656,163 | -0.26(-0.66%) |
Apr 10, 2006 | 39.05 | 39.20 | 38.99 | 39.08 | 395,172 | +0.07(+0.19%) |
Apr 07, 2006 | 39.27 | 39.33 | 38.92 | 39.01 | 663,317 | -0.34(-0.87%) |
Apr 06, 2006 | 39.30 | 39.35 | 39.17 | 39.35 | 599,369 | -0.02(-0.05%) |
Apr 05, 2006 | 39.26 | 39.41 | 39.19 | 39.37 | 611,075 | +0.09(+0.23%) |
Apr 04, 2006 | 39.11 | 39.33 | 39.09 | 39.28 | 726,830 | +0.29(+0.75%) |