Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.82 | 42.91 | 41.71 | 42.66 | 6,271,176 | +1.24(+2.99%) |
Jun 29, 2006 | 41.26 | 41.61 | 40.64 | 41.43 | 7,413,717 | +0.56(+1.36%) |
Jun 28, 2006 | 40.01 | 40.96 | 39.78 | 40.87 | 6,039,692 | +1.25(+3.16%) |
Jun 27, 2006 | 40.13 | 40.65 | 39.61 | 39.62 | 8,305,737 | -0.34(-0.86%) |
Jun 26, 2006 | 39.20 | 40.03 | 38.82 | 39.96 | 5,614,639 | +0.61(+1.54%) |
Jun 23, 2006 | 39.01 | 39.67 | 38.94 | 39.36 | 8,429,558 | +1.35(+3.55%) |
Jun 22, 2006 | 37.92 | 38.26 | 37.52 | 38.01 | 3,741,333 | +0.09(+0.23%) |
Jun 21, 2006 | 37.07 | 38.56 | 37.07 | 37.92 | 5,728,061 | +1.04(+2.83%) |
Jun 20, 2006 | 37.35 | 37.86 | 36.77 | 36.87 | 5,667,911 | +0.06(+0.15%) |
Jun 19, 2006 | 38.13 | 38.14 | 36.63 | 36.82 | 6,569,529 | -1.46(-3.82%) |
Jun 16, 2006 | 38.51 | 38.63 | 37.43 | 38.28 | 5,777,333 | -0.23(-0.60%) |
Jun 15, 2006 | 37.72 | 38.63 | 37.47 | 38.51 | 7,548,416 | +1.59(+4.30%) |
Jun 14, 2006 | 35.92 | 36.96 | 35.91 | 36.92 | 8,818,936 | +1.15(+3.21%) |
Jun 13, 2006 | 37.05 | 37.39 | 35.32 | 35.77 | 11,898,773 | -1.66(-4.44%) |
Jun 12, 2006 | 38.44 | 39.04 | 37.39 | 37.44 | 5,669,670 | -0.84(-2.19%) |
Jun 09, 2006 | 38.71 | 39.23 | 37.63 | 38.27 | 5,450,825 | -0.26(-0.68%) |
Jun 08, 2006 | 37.57 | 38.71 | 36.61 | 38.54 | 11,556,747 | +0.36(+0.95%) |
Jun 07, 2006 | 39.41 | 39.47 | 38.10 | 38.17 | 8,408,121 | -1.49(-3.77%) |
Jun 06, 2006 | 39.70 | 40.35 | 39.26 | 39.67 | 7,274,858 | -0.03(-0.08%) |
Jun 05, 2006 | 41.53 | 41.74 | 39.62 | 39.70 | 6,473,224 | -1.49(-3.61%) |
Jun 02, 2006 | 41.23 | 41.37 | 40.64 | 41.19 | 4,436,904 | +0.39(+0.95%) |
Jun 01, 2006 | 39.95 | 41.04 | 39.86 | 40.80 | 6,107,522 | +0.24(+0.60%) |
May 31, 2006 | 40.29 | 40.88 | 39.79 | 40.56 | 7,206,709 | +0.41(+1.01%) |
May 30, 2006 | 40.82 | 40.97 | 40.07 | 40.15 | 5,608,560 | -0.25(-0.62%) |
May 26, 2006 | 40.26 | 40.72 | 39.89 | 40.40 | 3,253,729 | +0.42(+1.05%) |
May 25, 2006 | 39.63 | 40.42 | 39.35 | 39.98 | 5,466,982 | +1.05(+2.70%) |
May 24, 2006 | 39.57 | 40.15 | 38.38 | 38.93 | 9,640,728 | -1.08(-2.70%) |
May 23, 2006 | 41.26 | 41.76 | 39.91 | 40.01 | 7,195,511 | +0.05(+0.13%) |
May 22, 2006 | 39.63 | 40.23 | 38.62 | 39.96 | 7,692,553 | -0.41(-1.01%) |
May 19, 2006 | 40.23 | 40.69 | 39.39 | 40.37 | 7,110,564 | +0.22(+0.54%) |
May 18, 2006 | 40.99 | 41.46 | 40.11 | 40.15 | 5,054,407 | -0.95(-2.31%) |
May 17, 2006 | 42.16 | 42.51 | 40.73 | 41.10 | 6,641,838 | -1.06(-2.51%) |
May 16, 2006 | 42.32 | 42.64 | 41.79 | 42.16 | 4,810,125 | +0.00(+0.00%) |
May 15, 2006 | 41.99 | 42.63 | 41.41 | 42.16 | 6,331,646 | -0.86(-2.01%) |
May 12, 2006 | 44.94 | 44.95 | 42.93 | 43.02 | 7,154,397 | -2.03(-4.50%) |
May 11, 2006 | 45.79 | 46.13 | 44.94 | 45.04 | 4,622,795 | -0.33(-0.73%) |
May 10, 2006 | 44.69 | 45.59 | 44.48 | 45.38 | 4,449,222 | +0.59(+1.33%) |
May 09, 2006 | 44.59 | 45.60 | 44.38 | 44.78 | 4,633,193 | +0.19(+0.43%) |
May 08, 2006 | 44.59 | 44.79 | 43.94 | 44.59 | 3,936,822 | -0.26(-0.59%) |
May 05, 2006 | 44.99 | 45.32 | 44.51 | 44.85 | 4,965,941 | +0.64(+1.44%) |
May 04, 2006 | 44.54 | 44.93 | 43.55 | 44.21 | 6,286,693 | -0.72(-1.60%) |
May 03, 2006 | 45.36 | 45.36 | 44.23 | 44.93 | 6,580,727 | -0.43(-0.95%) |
May 02, 2006 | 45.19 | 45.53 | 44.81 | 45.36 | 6,116,160 | +0.41(+0.90%) |
May 01, 2006 | 44.47 | 45.79 | 44.47 | 44.96 | 5,797,170 | +0.55(+1.24%) |
Apr 28, 2006 | 44.35 | 45.41 | 44.35 | 44.41 | 5,942,747 | -0.34(-0.75%) |
Apr 27, 2006 | 44.06 | 45.28 | 43.44 | 44.74 | 6,209,426 | -0.50(-1.11%) |
Apr 26, 2006 | 45.69 | 46.82 | 45.02 | 45.24 | 7,268,300 | -1.25(-2.69%) |
Apr 25, 2006 | 46.94 | 47.29 | 45.81 | 46.49 | 7,227,186 | -0.12(-0.27%) |
Apr 24, 2006 | 47.02 | 47.03 | 46.09 | 46.62 | 6,139,197 | -0.40(-0.85%) |
Apr 21, 2006 | 46.72 | 47.10 | 46.53 | 47.02 | 5,218,221 | +0.58(+1.25%) |
Apr 20, 2006 | 46.11 | 46.49 | 44.79 | 46.44 | 8,583,613 | +0.35(+0.76%) |
Apr 19, 2006 | 45.01 | 46.19 | 44.63 | 46.09 | 9,053,780 | +2.19(+4.98%) |
Apr 18, 2006 | 43.07 | 44.38 | 43.35 | 43.90 | 8,088,811 | +0.84(+1.95%) |
Apr 17, 2006 | 43.29 | 43.54 | 42.66 | 43.06 | 5,008,014 | +0.12(+0.28%) |
Apr 13, 2006 | 42.39 | 42.95 | 41.74 | 42.94 | 3,644,068 | +0.56(+1.31%) |
Apr 12, 2006 | 42.97 | 43.34 | 42.31 | 42.39 | 4,610,316 | -0.73(-1.70%) |
Apr 11, 2006 | 43.43 | 43.73 | 42.82 | 43.12 | 5,317,885 | +0.28(+0.64%) |
Apr 10, 2006 | 42.44 | 43.12 | 42.31 | 42.84 | 4,423,306 | +0.95(+2.27%) |
Apr 07, 2006 | 42.36 | 42.43 | 41.51 | 41.89 | 4,718,939 | -0.47(-1.11%) |
Apr 06, 2006 | 42.67 | 42.76 | 41.88 | 42.36 | 4,171,505 | -0.09(-0.22%) |
Apr 05, 2006 | 41.69 | 42.51 | 41.38 | 42.46 | 4,992,337 | +0.81(+1.94%) |
Apr 04, 2006 | 41.21 | 41.73 | 40.48 | 41.65 | 4,819,084 | +0.58(+1.40%) |