Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.22 | 46.03 | 45.22 | 45.48 | 2,843,735 | +0.38(+0.83%) |
Jun 29, 2006 | 44.89 | 45.29 | 44.75 | 45.10 | 2,236,262 | +0.38(+0.84%) |
Jun 28, 2006 | 44.30 | 44.80 | 44.05 | 44.73 | 1,685,908 | +0.63(+1.44%) |
Jun 27, 2006 | 44.34 | 44.54 | 43.73 | 44.09 | 2,083,466 | -0.20(-0.45%) |
Jun 26, 2006 | 44.39 | 44.58 | 44.07 | 44.29 | 2,938,335 | -0.27(-0.60%) |
Jun 23, 2006 | 44.18 | 44.93 | 44.18 | 44.56 | 2,369,659 | +0.55(+1.25%) |
Jun 22, 2006 | 44.43 | 44.79 | 43.79 | 44.01 | 2,535,268 | -0.31(-0.70%) |
Jun 21, 2006 | 43.87 | 44.44 | 43.73 | 44.32 | 1,826,849 | +0.36(+0.82%) |
Jun 20, 2006 | 43.96 | 44.23 | 43.68 | 43.96 | 1,429,172 | +0.00(+0.00%) |
Jun 19, 2006 | 43.93 | 44.18 | 43.41 | 43.96 | 1,988,627 | -0.08(-0.17%) |
Jun 16, 2006 | 43.62 | 44.04 | 43.51 | 44.03 | 2,284,520 | +0.50(+1.15%) |
Jun 15, 2006 | 42.72 | 43.68 | 42.50 | 43.53 | 1,619,089 | +1.07(+2.52%) |
Jun 14, 2006 | 41.92 | 42.56 | 41.56 | 42.46 | 2,586,640 | +0.35(+0.83%) |
Jun 13, 2006 | 42.84 | 42.96 | 41.99 | 42.11 | 2,701,596 | -1.24(-2.85%) |
Jun 12, 2006 | 43.93 | 44.13 | 43.34 | 43.35 | 1,853,193 | -0.70(-1.59%) |
Jun 09, 2006 | 44.69 | 45.05 | 44.05 | 44.05 | 3,003,237 | +0.47(+1.07%) |
Jun 08, 2006 | 43.17 | 43.76 | 42.60 | 43.58 | 2,693,693 | +0.20(+0.46%) |
Jun 07, 2006 | 44.30 | 44.76 | 43.22 | 43.38 | 3,099,992 | -0.87(-1.96%) |
Jun 06, 2006 | 43.34 | 44.68 | 43.34 | 44.25 | 3,988,989 | +0.97(+2.24%) |
Jun 05, 2006 | 44.09 | 44.12 | 43.18 | 43.28 | 2,175,910 | -0.91(-2.06%) |
Jun 02, 2006 | 44.09 | 44.63 | 43.85 | 44.19 | 1,960,726 | +0.24(+0.55%) |
Jun 01, 2006 | 43.88 | 44.08 | 43.68 | 43.95 | 1,912,588 | +0.28(+0.63%) |
May 31, 2006 | 43.94 | 44.36 | 43.36 | 43.68 | 3,324,876 | -0.21(-0.48%) |
May 30, 2006 | 44.64 | 44.64 | 43.83 | 43.88 | 2,427,497 | -1.07(-2.38%) |
May 26, 2006 | 45.39 | 45.75 | 44.77 | 44.95 | 2,783,622 | -0.08(-0.17%) |
May 25, 2006 | 45.10 | 45.59 | 44.65 | 45.03 | 2,245,722 | +0.22(+0.48%) |
May 24, 2006 | 44.89 | 45.19 | 44.29 | 44.81 | 2,475,156 | -0.30(-0.67%) |
May 23, 2006 | 45.51 | 45.81 | 45.07 | 45.11 | 3,269,074 | -0.40(-0.88%) |
May 22, 2006 | 45.22 | 45.66 | 44.52 | 45.51 | 4,108,017 | +0.05(+0.11%) |
May 19, 2006 | 46.27 | 46.51 | 45.42 | 45.46 | 3,607,956 | -0.81(-1.75%) |
May 18, 2006 | 47.07 | 47.83 | 46.26 | 46.27 | 2,599,213 | -1.45(-3.04%) |
May 17, 2006 | 48.69 | 48.72 | 47.22 | 47.73 | 3,591,910 | -1.26(-2.57%) |
May 16, 2006 | 49.00 | 49.45 | 48.47 | 48.99 | 3,161,661 | +0.00(+0.00%) |
May 15, 2006 | 47.98 | 49.06 | 47.93 | 48.99 | 3,857,028 | +0.68(+1.40%) |
May 12, 2006 | 46.85 | 48.61 | 46.67 | 48.31 | 4,863,736 | +1.39(+2.97%) |
May 11, 2006 | 47.52 | 47.73 | 46.74 | 46.92 | 3,786,617 | -0.38(-0.81%) |
May 10, 2006 | 45.72 | 47.61 | 45.40 | 47.30 | 4,706,030 | +0.99(+2.13%) |
May 09, 2006 | 47.60 | 47.65 | 46.09 | 46.31 | 5,304,642 | -1.78(-3.70%) |
May 08, 2006 | 48.64 | 48.79 | 47.86 | 48.09 | 2,857,147 | -0.84(-1.72%) |
May 05, 2006 | 49.25 | 49.30 | 48.73 | 48.94 | 3,119,032 | -0.02(-0.05%) |
May 04, 2006 | 48.94 | 49.69 | 48.86 | 48.96 | 3,071,373 | -0.10(-0.20%) |
May 03, 2006 | 49.25 | 49.59 | 48.95 | 49.06 | 4,407,023 | -0.26(-0.52%) |
May 02, 2006 | 49.77 | 49.97 | 48.82 | 49.32 | 4,550,240 | -0.73(-1.45%) |
May 01, 2006 | 51.40 | 51.60 | 50.02 | 50.05 | 3,676,211 | -1.74(-3.35%) |
Apr 28, 2006 | 51.43 | 52.07 | 51.09 | 51.78 | 2,716,924 | +0.01(+0.02%) |
Apr 27, 2006 | 51.78 | 52.40 | 50.15 | 51.78 | 4,675,614 | +0.00(+0.00%) |
Apr 26, 2006 | 58.12 | 58.13 | 51.15 | 51.78 | 12,457,688 | -7.04(-11.97%) |
Apr 25, 2006 | 59.29 | 59.30 | 58.77 | 58.82 | 1,095,798 | -0.51(-0.86%) |
Apr 24, 2006 | 59.27 | 59.50 | 58.93 | 59.33 | 978,806 | +0.06(+0.10%) |
Apr 21, 2006 | 59.88 | 59.92 | 58.87 | 59.27 | 806,132 | -0.33(-0.55%) |
Apr 20, 2006 | 59.19 | 59.70 | 59.19 | 59.59 | 1,095,798 | +0.40(+0.68%) |
Apr 19, 2006 | 59.38 | 59.59 | 58.72 | 59.19 | 1,066,819 | -0.22(-0.37%) |
Apr 18, 2006 | 58.88 | 59.69 | 58.90 | 59.41 | 2,661,481 | +0.53(+0.91%) |
Apr 17, 2006 | 57.87 | 58.97 | 57.87 | 58.87 | 1,582,447 | +0.67(+1.15%) |
Apr 13, 2006 | 58.17 | 58.34 | 58.02 | 58.21 | 863,730 | +0.03(+0.06%) |
Apr 12, 2006 | 58.33 | 58.41 | 57.90 | 58.17 | 960,365 | -0.08(-0.13%) |
Apr 11, 2006 | 58.75 | 58.75 | 57.99 | 58.25 | 1,761,109 | -0.54(-0.92%) |
Apr 10, 2006 | 59.29 | 59.30 | 58.67 | 58.79 | 1,099,151 | -0.39(-0.66%) |
Apr 07, 2006 | 59.12 | 59.50 | 59.08 | 59.18 | 1,054,007 | -0.11(-0.18%) |
Apr 06, 2006 | 59.48 | 59.51 | 59.02 | 59.29 | 1,852,116 | -0.19(-0.32%) |
Apr 05, 2006 | 60.71 | 60.72 | 59.48 | 59.48 | 1,711,414 | -1.02(-1.68%) |
Apr 04, 2006 | 60.59 | 60.84 | 60.38 | 60.50 | 1,099,390 | +0.12(+0.19%) |