Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.10 | 41.04 | 39.80 | 41.04 | 14,887 | +0.71(+1.76%) |
Jun 29, 2006 | 39.15 | 40.39 | 39.15 | 40.33 | 8,480 | +1.42(+3.66%) |
Jun 28, 2006 | 38.67 | 39.15 | 38.38 | 38.91 | 897 | +0.06(+0.15%) |
Jun 27, 2006 | 38.26 | 39.44 | 38.20 | 38.85 | 2,763 | +0.42(+1.08%) |
Jun 26, 2006 | 39.26 | 39.26 | 37.54 | 38.43 | 8,025 | -0.59(-1.52%) |
Jun 23, 2006 | 39.68 | 39.74 | 38.67 | 39.03 | 5,197 | -0.65(-1.64%) |
Jun 22, 2006 | 39.80 | 40.93 | 39.32 | 39.68 | 5,493 | -0.47(-1.18%) |
Jun 21, 2006 | 41.10 | 41.10 | 40.10 | 40.15 | 3,190 | -1.13(-2.73%) |
Jun 20, 2006 | 41.40 | 41.58 | 39.50 | 41.28 | 9,445 | -0.65(-1.56%) |
Jun 19, 2006 | 41.46 | 42.35 | 41.46 | 41.93 | 1,828 | +0.83(+2.02%) |
Jun 16, 2006 | 41.40 | 41.40 | 41.04 | 41.10 | 840 | -0.42(-1.00%) |
Jun 15, 2006 | 41.52 | 41.99 | 40.57 | 41.52 | 4,832 | -0.24(-0.57%) |
Jun 14, 2006 | 42.47 | 42.65 | 40.39 | 41.76 | 7,465 | -0.77(-1.81%) |
Jun 13, 2006 | 43.18 | 43.77 | 42.11 | 42.53 | 3,910 | -0.89(-2.05%) |
Jun 12, 2006 | 43.54 | 43.83 | 43.24 | 43.42 | 2,561 | -0.42(-0.95%) |
Jun 09, 2006 | 43.89 | 43.95 | 43.71 | 43.83 | 2,200 | -0.06(-0.14%) |
Jun 08, 2006 | 43.83 | 44.48 | 43.42 | 43.89 | 2,907 | -0.59(-1.33%) |
Jun 07, 2006 | 44.78 | 45.79 | 44.13 | 44.48 | 3,224 | -0.65(-1.45%) |
Jun 06, 2006 | 45.20 | 45.49 | 44.78 | 45.14 | 3,323 | +0.71(+1.60%) |
Jun 05, 2006 | 43.59 | 45.20 | 43.59 | 44.42 | 3,843 | +0.30(+0.67%) |
Jun 02, 2006 | 44.66 | 45.14 | 43.89 | 44.13 | 2,853 | -0.42(-0.93%) |
Jun 01, 2006 | 45.26 | 45.26 | 43.71 | 44.54 | 1,705 | -0.83(-1.83%) |
May 31, 2006 | 45.67 | 45.91 | 44.37 | 45.37 | 2,726 | -0.36(-0.78%) |
May 30, 2006 | 45.55 | 45.97 | 44.84 | 45.73 | 2,206 | -0.06(-0.13%) |
May 26, 2006 | 45.55 | 46.14 | 45.14 | 45.79 | 1,222 | +0.24(+0.52%) |
May 25, 2006 | 45.14 | 45.85 | 44.37 | 45.55 | 2,241 | -0.30(-0.65%) |
May 24, 2006 | 46.50 | 46.50 | 44.66 | 45.85 | 3,970 | -0.47(-1.02%) |
May 23, 2006 | 46.56 | 46.56 | 45.14 | 46.32 | 4,669 | -0.18(-0.38%) |
May 22, 2006 | 46.38 | 46.56 | 45.67 | 46.50 | 4,093 | +0.00(+0.00%) |
May 19, 2006 | 46.26 | 46.74 | 46.03 | 46.50 | 3,236 | +0.18(+0.38%) |
May 18, 2006 | 46.80 | 46.86 | 46.09 | 46.32 | 2,752 | -0.53(-1.14%) |
May 17, 2006 | 47.51 | 47.51 | 46.44 | 46.86 | 4,243 | +0.06(+0.13%) |
May 16, 2006 | 47.92 | 47.92 | 46.50 | 46.80 | 3,918 | +0.12(+0.25%) |
May 15, 2006 | 46.62 | 47.98 | 45.67 | 46.68 | 10,102 | -0.42(-0.88%) |
May 12, 2006 | 47.69 | 48.28 | 40.39 | 47.09 | 13,172 | -0.89(-1.85%) |
May 11, 2006 | 47.92 | 48.04 | 47.39 | 47.98 | 4,718 | -0.06(-0.12%) |
May 10, 2006 | 47.81 | 48.34 | 47.63 | 48.04 | 2,735 | +0.00(+0.00%) |
May 09, 2006 | 47.57 | 48.52 | 47.39 | 48.04 | 7,286 | +0.53(+1.12%) |
May 08, 2006 | 47.81 | 47.81 | 46.09 | 47.51 | 8,383 | -0.12(-0.25%) |
May 05, 2006 | 46.56 | 48.87 | 46.56 | 47.63 | 17,564 | +2.79(+6.22%) |
May 04, 2006 | 46.68 | 47.03 | 44.54 | 44.84 | 11,037 | -2.49(-5.26%) |
May 03, 2006 | 46.92 | 47.45 | 46.62 | 47.33 | 2,877 | -0.06(-0.13%) |
May 02, 2006 | 47.69 | 47.69 | 47.21 | 47.39 | 2,596 | -0.06(-0.12%) |
May 01, 2006 | 47.36 | 47.45 | 46.44 | 47.45 | 1,942 | +0.06(+0.13%) |
Apr 28, 2006 | 47.09 | 47.45 | 46.26 | 47.39 | 5,412 | +1.19(+2.57%) |
Apr 27, 2006 | 46.20 | 47.33 | 45.55 | 46.20 | 9,963 | +0.00(+0.00%) |
Apr 26, 2006 | 46.74 | 47.57 | 45.85 | 46.20 | 7,192 | -0.65(-1.39%) |
Apr 25, 2006 | 46.38 | 47.03 | 45.85 | 46.86 | 7,711 | +0.36(+0.77%) |
Apr 24, 2006 | 47.27 | 47.33 | 46.44 | 46.50 | 2,633 | -1.07(-2.24%) |
Apr 21, 2006 | 47.70 | 47.75 | 46.86 | 47.57 | 4,789 | -0.71(-1.47%) |
Apr 20, 2006 | 49.41 | 49.59 | 47.27 | 48.28 | 5,953 | -0.95(-1.93%) |
Apr 19, 2006 | 46.74 | 49.23 | 46.74 | 49.23 | 13,033 | +2.37(+5.06%) |
Apr 18, 2006 | 46.92 | 47.09 | 46.20 | 46.86 | 3,854 | -0.06(-0.13%) |
Apr 17, 2006 | 45.61 | 46.92 | 44.25 | 46.92 | 12,374 | +1.13(+2.46%) |
Apr 13, 2006 | 45.79 | 46.98 | 45.14 | 45.79 | 7,092 | +0.06(+0.13%) |
Apr 12, 2006 | 46.09 | 46.09 | 45.67 | 45.73 | 4,487 | -0.24(-0.52%) |
Apr 11, 2006 | 46.50 | 46.62 | 45.97 | 45.97 | 7,030 | -0.65(-1.40%) |
Apr 10, 2006 | 46.03 | 47.32 | 45.43 | 46.62 | 12,374 | +0.77(+1.68%) |
Apr 07, 2006 | 45.55 | 46.26 | 44.72 | 45.85 | 12,728 | +0.06(+0.13%) |
Apr 06, 2006 | 43.36 | 46.20 | 42.70 | 45.79 | 159,785 | +2.31(+5.32%) |
Apr 05, 2006 | 43.54 | 44.07 | 43.12 | 43.48 | 2,542 | -0.18(-0.41%) |
Apr 04, 2006 | 43.89 | 44.31 | 43.06 | 43.65 | 16,836 | -0.47(-1.08%) |