Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.10 | 40.23 | 39.82 | 40.02 | 28,531 | -0.08(-0.19%) |
Jun 29, 2006 | 39.20 | 40.10 | 39.20 | 40.10 | 28,762 | +1.07(+2.75%) |
Jun 28, 2006 | 39.05 | 39.05 | 38.59 | 39.03 | 15,247 | +0.14(+0.36%) |
Jun 27, 2006 | 39.67 | 39.67 | 38.89 | 38.89 | 16,633 | -0.66(-1.66%) |
Jun 26, 2006 | 39.17 | 39.67 | 39.17 | 39.55 | 13,861 | +0.14(+0.35%) |
Jun 23, 2006 | 39.46 | 39.69 | 39.31 | 39.41 | 19,636 | -0.11(-0.28%) |
Jun 22, 2006 | 40.01 | 40.01 | 39.33 | 39.52 | 118,975 | -0.41(-1.02%) |
Jun 21, 2006 | 39.62 | 40.16 | 39.48 | 39.93 | 101,880 | +0.66(+1.68%) |
Jun 20, 2006 | 39.40 | 39.62 | 39.18 | 39.27 | 25,412 | -0.06(-0.15%) |
Jun 19, 2006 | 39.61 | 39.69 | 39.24 | 39.33 | 23,448 | -0.24(-0.61%) |
Jun 16, 2006 | 39.81 | 39.81 | 39.36 | 39.57 | 12,590 | -0.16(-0.39%) |
Jun 15, 2006 | 38.98 | 39.73 | 38.74 | 39.73 | 104,074 | +1.06(+2.73%) |
Jun 14, 2006 | 38.43 | 38.69 | 38.27 | 38.67 | 12,244 | +0.45(+1.18%) |
Jun 13, 2006 | 38.29 | 38.79 | 38.14 | 38.22 | 29,570 | -0.29(-0.74%) |
Jun 12, 2006 | 39.22 | 39.27 | 38.42 | 38.51 | 24,026 | -0.74(-1.90%) |
Jun 09, 2006 | 39.66 | 39.80 | 39.25 | 39.25 | 17,557 | -0.20(-0.50%) |
Jun 08, 2006 | 39.46 | 39.62 | 38.66 | 39.45 | 27,375 | -0.32(-0.81%) |
Jun 07, 2006 | 40.30 | 40.42 | 39.73 | 39.77 | 28,184 | -0.47(-1.16%) |
Jun 06, 2006 | 40.30 | 40.30 | 39.93 | 40.24 | 16,517 | -0.03(-0.06%) |
Jun 05, 2006 | 40.86 | 41.01 | 40.26 | 40.26 | 15,478 | -0.79(-1.92%) |
Jun 02, 2006 | 41.55 | 41.55 | 40.91 | 41.05 | 15,824 | -0.21(-0.50%) |
Jun 01, 2006 | 40.59 | 41.26 | 40.59 | 41.26 | 18,943 | +0.79(+1.95%) |
May 31, 2006 | 40.59 | 40.76 | 40.34 | 40.47 | 30,148 | +0.08(+0.19%) |
May 30, 2006 | 40.84 | 40.84 | 40.39 | 40.39 | 14,900 | -0.83(-2.02%) |
May 26, 2006 | 41.23 | 41.25 | 41.00 | 41.23 | 16,864 | +0.14(+0.34%) |
May 25, 2006 | 41.04 | 41.09 | 40.67 | 41.09 | 25,527 | +0.52(+1.28%) |
May 24, 2006 | 40.31 | 40.78 | 40.11 | 40.57 | 31,187 | +0.23(+0.58%) |
May 23, 2006 | 40.95 | 41.16 | 40.33 | 40.33 | 17,673 | -0.36(-0.89%) |
May 22, 2006 | 40.81 | 40.86 | 40.34 | 40.70 | 126,830 | -0.27(-0.66%) |
May 19, 2006 | 40.78 | 41.04 | 40.44 | 40.97 | 53,712 | +0.22(+0.53%) |
May 18, 2006 | 41.19 | 41.30 | 40.74 | 40.75 | 18,481 | -0.23(-0.57%) |
May 17, 2006 | 41.42 | 41.42 | 40.90 | 40.98 | 36,732 | -0.48(-1.15%) |
May 16, 2006 | 41.72 | 41.83 | 41.32 | 41.46 | 67,458 | -0.32(-0.77%) |
May 15, 2006 | 41.96 | 41.96 | 41.40 | 41.78 | 211,383 | -0.13(-0.31%) |
May 12, 2006 | 42.00 | 42.26 | 41.86 | 41.91 | 70,692 | -0.42(-1.00%) |
May 11, 2006 | 42.91 | 42.99 | 42.21 | 42.33 | 149,932 | -0.92(-2.12%) |
May 10, 2006 | 43.74 | 43.74 | 43.24 | 43.25 | 19,521 | -0.61(-1.38%) |
May 09, 2006 | 43.85 | 43.96 | 43.72 | 43.86 | 20,329 | -0.21(-0.47%) |
May 08, 2006 | 43.85 | 44.13 | 43.85 | 44.07 | 15,940 | +0.01(+0.02%) |
May 05, 2006 | 44.00 | 44.07 | 43.85 | 44.06 | 11,551 | +0.25(+0.57%) |
May 04, 2006 | 43.50 | 43.82 | 43.50 | 43.81 | 8,432 | +0.33(+0.76%) |
May 03, 2006 | 43.42 | 43.59 | 43.30 | 43.48 | 38,464 | -0.03(-0.08%) |
May 02, 2006 | 43.63 | 43.68 | 43.44 | 43.51 | 108,117 | +0.08(+0.18%) |
May 01, 2006 | 43.80 | 43.87 | 43.38 | 43.43 | 21,138 | -0.29(-0.67%) |
Apr 28, 2006 | 43.89 | 44.02 | 43.69 | 43.73 | 37,078 | -0.87(-1.96%) |
Apr 27, 2006 | 43.94 | 44.76 | 43.94 | 44.60 | 22,755 | +0.49(+1.12%) |
Apr 26, 2006 | 44.22 | 44.32 | 44.11 | 44.11 | 39,158 | +0.06(+0.14%) |
Apr 25, 2006 | 44.20 | 44.20 | 43.89 | 44.05 | 14,900 | -0.11(-0.25%) |
Apr 24, 2006 | 44.18 | 44.20 | 43.88 | 44.16 | 16,864 | -0.16(-0.35%) |
Apr 21, 2006 | 44.88 | 44.88 | 44.15 | 44.32 | 169,107 | -0.45(-1.01%) |
Apr 20, 2006 | 44.56 | 45.02 | 44.56 | 44.77 | 18,597 | +0.10(+0.22%) |
Apr 19, 2006 | 44.58 | 44.68 | 44.40 | 44.67 | 9,933 | +0.09(+0.21%) |
Apr 18, 2006 | 43.81 | 44.60 | 43.81 | 44.58 | 7,277 | +0.95(+2.17%) |
Apr 17, 2006 | 44.07 | 44.23 | 43.50 | 43.63 | 30,956 | -0.41(-0.93%) |
Apr 13, 2006 | 43.92 | 44.24 | 43.82 | 44.04 | 6,237 | +0.12(+0.28%) |
Apr 12, 2006 | 43.83 | 44.00 | 43.81 | 43.92 | 15,016 | +0.11(+0.25%) |
Apr 11, 2006 | 44.33 | 44.33 | 43.76 | 43.81 | 21,715 | -0.33(-0.76%) |
Apr 10, 2006 | 44.28 | 44.45 | 44.11 | 44.14 | 15,362 | -0.29(-0.64%) |
Apr 07, 2006 | 45.06 | 45.06 | 44.41 | 44.43 | 23,795 | -0.48(-1.06%) |
Apr 06, 2006 | 44.84 | 45.02 | 44.70 | 44.91 | 8,547 | +0.10(+0.21%) |
Apr 05, 2006 | 44.59 | 44.88 | 44.41 | 44.81 | 40,659 | +0.42(+0.96%) |
Apr 04, 2006 | 44.37 | 44.51 | 44.15 | 44.39 | 22,871 | +0.19(+0.43%) |