Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 44.78 | 44.78 | 44.48 | 44.48 | 970,323 | -0.12(-0.27%) |
Jun 29, 2006 | 44.00 | 44.64 | 44.00 | 44.61 | 503,232 | +0.84(+1.93%) |
Jun 28, 2006 | 43.67 | 43.80 | 43.51 | 43.76 | 317,830 | +0.22(+0.51%) |
Jun 27, 2006 | 43.83 | 43.95 | 43.52 | 43.54 | 640,619 | -0.30(-0.68%) |
Jun 26, 2006 | 43.69 | 43.87 | 43.61 | 43.84 | 149,912 | +0.13(+0.30%) |
Jun 23, 2006 | 43.66 | 43.93 | 43.60 | 43.71 | 511,321 | -0.18(-0.42%) |
Jun 22, 2006 | 44.07 | 44.10 | 43.77 | 43.89 | 780,355 | -0.20(-0.45%) |
Jun 21, 2006 | 43.89 | 44.32 | 43.89 | 44.09 | 429,515 | +0.29(+0.66%) |
Jun 20, 2006 | 43.83 | 44.02 | 43.70 | 43.80 | 608,131 | +0.10(+0.23%) |
Jun 19, 2006 | 44.22 | 44.22 | 43.61 | 43.70 | 587,125 | -0.25(-0.58%) |
Jun 16, 2006 | 44.03 | 44.18 | 43.86 | 43.96 | 506,232 | -0.09(-0.21%) |
Jun 15, 2006 | 43.57 | 44.23 | 43.55 | 44.05 | 728,949 | +0.62(+1.43%) |
Jun 14, 2006 | 43.43 | 43.43 | 43.01 | 43.43 | 654,319 | +0.31(+0.73%) |
Jun 13, 2006 | 43.38 | 43.89 | 43.10 | 43.11 | 1,930,339 | -0.46(-1.06%) |
Jun 12, 2006 | 44.07 | 44.15 | 43.57 | 43.57 | 380,196 | -0.44(-0.99%) |
Jun 09, 2006 | 44.30 | 44.38 | 43.98 | 44.01 | 555,421 | -0.28(-0.64%) |
Jun 08, 2006 | 44.12 | 44.34 | 43.60 | 44.29 | 744,084 | +0.05(+0.12%) |
Jun 07, 2006 | 44.48 | 44.78 | 44.22 | 44.24 | 1,302,897 | -0.24(-0.53%) |
Jun 06, 2006 | 44.62 | 44.62 | 44.14 | 44.48 | 374,064 | +0.02(+0.05%) |
Jun 05, 2006 | 45.03 | 45.11 | 44.43 | 44.45 | 284,038 | -0.74(-1.63%) |
Jun 02, 2006 | 45.37 | 45.45 | 44.95 | 45.19 | 474,919 | +0.09(+0.20%) |
Jun 01, 2006 | 44.75 | 45.11 | 44.71 | 45.10 | 117,425 | +0.42(+0.94%) |
May 31, 2006 | 44.62 | 44.68 | 44.34 | 44.68 | 297,607 | +0.32(+0.73%) |
May 30, 2006 | 45.00 | 45.00 | 44.35 | 44.35 | 207,581 | -0.66(-1.46%) |
May 26, 2006 | 44.80 | 45.05 | 44.80 | 45.01 | 534,936 | +0.37(+0.82%) |
May 25, 2006 | 44.65 | 44.78 | 44.45 | 44.65 | 318,483 | +0.31(+0.69%) |
May 24, 2006 | 44.11 | 44.48 | 43.98 | 44.34 | 190,489 | +0.41(+0.94%) |
May 23, 2006 | 44.68 | 44.71 | 43.92 | 43.92 | 564,423 | -0.41(-0.92%) |
May 22, 2006 | 44.19 | 44.57 | 44.07 | 44.33 | 331,660 | -0.08(-0.19%) |
May 19, 2006 | 44.45 | 44.58 | 44.15 | 44.42 | 720,338 | +0.07(+0.16%) |
May 18, 2006 | 44.75 | 44.75 | 44.32 | 44.35 | 588,561 | -0.15(-0.33%) |
May 17, 2006 | 45.14 | 45.19 | 44.47 | 44.49 | 648,839 | -0.83(-1.83%) |
May 16, 2006 | 45.46 | 45.47 | 45.21 | 45.32 | 713,162 | +0.06(+0.14%) |
May 15, 2006 | 45.16 | 45.37 | 45.05 | 45.26 | 1,007,507 | +0.12(+0.25%) |
May 12, 2006 | 45.43 | 45.63 | 45.14 | 45.14 | 921,657 | -0.61(-1.32%) |
May 11, 2006 | 46.09 | 46.09 | 45.55 | 45.75 | 741,735 | -0.44(-0.95%) |
May 10, 2006 | 46.11 | 46.29 | 45.99 | 46.19 | 225,717 | -0.12(-0.26%) |
May 09, 2006 | 46.22 | 46.31 | 46.14 | 46.31 | 173,267 | +0.10(+0.22%) |
May 08, 2006 | 46.11 | 46.29 | 46.11 | 46.21 | 116,903 | +0.07(+0.15%) |
May 05, 2006 | 45.99 | 46.26 | 45.96 | 46.14 | 213,191 | +0.36(+0.79%) |
May 04, 2006 | 45.72 | 45.83 | 45.57 | 45.78 | 265,641 | +0.22(+0.49%) |
May 03, 2006 | 45.62 | 45.79 | 45.45 | 45.56 | 150,565 | -0.17(-0.37%) |
May 02, 2006 | 45.71 | 45.76 | 45.54 | 45.73 | 331,660 | +0.23(+0.51%) |
May 01, 2006 | 45.93 | 45.93 | 45.43 | 45.50 | 364,670 | -0.23(-0.50%) |
Apr 28, 2006 | 45.50 | 45.82 | 45.50 | 45.73 | 1,747,547 | +0.08(+0.18%) |
Apr 27, 2006 | 45.19 | 45.83 | 45.15 | 45.64 | 231,327 | +0.26(+0.57%) |
Apr 26, 2006 | 45.38 | 45.56 | 45.34 | 45.38 | 267,077 | +0.13(+0.29%) |
Apr 25, 2006 | 45.46 | 45.48 | 45.11 | 45.25 | 239,416 | -0.14(-0.30%) |
Apr 24, 2006 | 45.27 | 45.45 | 45.24 | 45.39 | 609,828 | +0.01(+0.02%) |
Apr 21, 2006 | 45.67 | 45.67 | 45.30 | 45.38 | 212,278 | -0.11(-0.24%) |
Apr 20, 2006 | 45.29 | 45.68 | 45.29 | 45.49 | 260,553 | +0.11(+0.24%) |
Apr 19, 2006 | 45.37 | 45.40 | 45.20 | 45.38 | 131,124 | +0.06(+0.14%) |
Apr 18, 2006 | 44.62 | 45.36 | 44.62 | 45.32 | 667,235 | +0.72(+1.62%) |
Apr 17, 2006 | 44.84 | 44.86 | 44.48 | 44.60 | 462,002 | -0.14(-0.31%) |
Apr 13, 2006 | 44.66 | 44.86 | 44.62 | 44.74 | 152,391 | +0.08(+0.17%) |
Apr 12, 2006 | 44.87 | 44.87 | 44.65 | 44.66 | 183,966 | -0.11(-0.24%) |
Apr 11, 2006 | 45.07 | 45.13 | 44.58 | 44.77 | 325,659 | -0.25(-0.54%) |
Apr 10, 2006 | 45.30 | 45.30 | 44.92 | 45.01 | 254,290 | +0.13(+0.29%) |
Apr 07, 2006 | 45.54 | 45.60 | 44.88 | 44.88 | 939,923 | -0.53(-1.16%) |
Apr 06, 2006 | 45.45 | 45.49 | 45.19 | 45.41 | 57,407 | -0.12(-0.27%) |
Apr 05, 2006 | 45.37 | 45.54 | 45.33 | 45.53 | 84,937 | +0.16(+0.35%) |
Apr 04, 2006 | 45.20 | 45.43 | 45.06 | 45.37 | 59,495 | +0.25(+0.54%) |