Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.58 | 40.61 | 40.20 | 40.20 | 469,515 | -0.31(-0.78%) |
Jun 29, 2006 | 39.94 | 40.57 | 39.78 | 40.52 | 236,562 | +0.85(+2.13%) |
Jun 28, 2006 | 39.66 | 39.71 | 39.66 | 39.67 | 107,989 | +0.13(+0.32%) |
Jun 27, 2006 | 39.77 | 39.81 | 39.54 | 39.54 | 142,204 | -0.27(-0.68%) |
Jun 26, 2006 | 39.50 | 39.81 | 39.50 | 39.81 | 95,827 | +0.31(+0.78%) |
Jun 23, 2006 | 39.48 | 39.66 | 39.30 | 39.51 | 243,779 | -0.34(-0.86%) |
Jun 22, 2006 | 39.91 | 39.95 | 39.76 | 39.85 | 144,343 | -0.07(-0.19%) |
Jun 21, 2006 | 40.00 | 40.13 | 39.91 | 39.92 | 144,877 | +0.13(+0.34%) |
Jun 20, 2006 | 39.81 | 39.93 | 39.76 | 39.79 | 157,708 | +0.12(+0.30%) |
Jun 19, 2006 | 40.14 | 40.14 | 39.66 | 39.67 | 163,722 | -0.34(-0.86%) |
Jun 16, 2006 | 40.27 | 40.27 | 39.89 | 40.01 | 334,127 | -0.54(-1.33%) |
Jun 15, 2006 | 40.07 | 40.63 | 39.95 | 40.55 | 636,445 | +0.79(+1.98%) |
Jun 14, 2006 | 40.28 | 40.28 | 39.33 | 39.77 | 2,413,335 | -0.51(-1.26%) |
Jun 13, 2006 | 40.78 | 40.98 | 40.12 | 40.28 | 242,576 | -0.75(-1.82%) |
Jun 12, 2006 | 41.42 | 41.42 | 41.00 | 41.02 | 116,944 | -0.35(-0.85%) |
Jun 09, 2006 | 41.41 | 41.56 | 41.30 | 41.38 | 53,727 | -0.07(-0.16%) |
Jun 08, 2006 | 41.11 | 41.56 | 40.82 | 41.44 | 502,794 | +0.15(+0.36%) |
Jun 07, 2006 | 41.15 | 41.59 | 41.15 | 41.29 | 168,801 | +0.29(+0.71%) |
Jun 06, 2006 | 41.24 | 41.24 | 40.67 | 41.00 | 130,977 | -0.07(-0.16%) |
Jun 05, 2006 | 41.64 | 41.65 | 41.03 | 41.07 | 209,698 | -0.64(-1.52%) |
Jun 02, 2006 | 41.89 | 41.89 | 41.62 | 41.71 | 447,864 | +0.23(+0.56%) |
Jun 01, 2006 | 41.08 | 41.57 | 41.08 | 41.47 | 327,444 | +0.54(+1.32%) |
May 31, 2006 | 40.94 | 41.05 | 40.63 | 40.94 | 134,720 | +0.19(+0.48%) |
May 30, 2006 | 41.11 | 41.11 | 40.74 | 40.74 | 55,999 | -0.55(-1.34%) |
May 26, 2006 | 41.35 | 41.35 | 41.22 | 41.29 | 163,187 | +0.20(+0.49%) |
May 25, 2006 | 41.05 | 41.20 | 40.88 | 41.09 | 425,143 | +0.17(+0.40%) |
May 24, 2006 | 40.65 | 41.14 | 40.65 | 40.93 | 54,796 | +0.06(+0.15%) |
May 23, 2006 | 41.26 | 41.26 | 40.87 | 40.87 | 378,098 | -0.20(-0.49%) |
May 22, 2006 | 40.96 | 41.23 | 40.82 | 41.07 | 228,810 | +0.13(+0.31%) |
May 19, 2006 | 40.89 | 41.14 | 40.77 | 40.94 | 85,803 | +0.25(+0.63%) |
May 18, 2006 | 41.08 | 41.15 | 40.69 | 40.69 | 161,717 | -0.37(-0.91%) |
May 17, 2006 | 41.56 | 41.56 | 40.95 | 41.06 | 144,610 | -0.74(-1.77%) |
May 16, 2006 | 41.98 | 41.98 | 41.71 | 41.80 | 98,367 | -0.10(-0.25%) |
May 15, 2006 | 41.63 | 41.98 | 41.63 | 41.91 | 60,543 | +0.31(+0.74%) |
May 12, 2006 | 41.77 | 42.00 | 41.60 | 41.60 | 39,560 | -0.36(-0.86%) |
May 11, 2006 | 42.48 | 42.48 | 41.82 | 41.96 | 200,610 | -0.54(-1.27%) |
May 10, 2006 | 42.38 | 42.59 | 42.22 | 42.50 | 17,775 | -0.01(-0.02%) |
May 09, 2006 | 42.35 | 42.58 | 42.35 | 42.51 | 88,877 | -0.02(-0.05%) |
May 08, 2006 | 42.76 | 42.79 | 42.51 | 42.53 | 169,068 | -0.13(-0.32%) |
May 05, 2006 | 42.44 | 42.66 | 42.33 | 42.66 | 275,187 | +0.49(+1.17%) |
May 04, 2006 | 42.16 | 42.23 | 42.06 | 42.17 | 478,871 | +0.19(+0.46%) |
May 03, 2006 | 42.03 | 42.03 | 41.70 | 41.98 | 246,185 | +0.04(+0.11%) |
May 02, 2006 | 42.06 | 42.06 | 41.84 | 41.93 | 122,156 | +0.21(+0.50%) |
May 01, 2006 | 42.45 | 42.45 | 41.72 | 41.72 | 95,293 | -0.70(-1.64%) |
Apr 28, 2006 | 41.89 | 42.44 | 41.86 | 42.42 | 414,317 | +0.81(+1.94%) |
Apr 27, 2006 | 41.00 | 41.76 | 41.00 | 41.61 | 151,827 | +0.84(+2.06%) |
Apr 26, 2006 | 40.55 | 40.78 | 40.55 | 40.77 | 207,025 | +0.33(+0.81%) |
Apr 25, 2006 | 40.52 | 40.52 | 40.44 | 40.44 | 1,069 | -0.24(-0.59%) |
Apr 24, 2006 | 40.57 | 40.73 | 40.50 | 40.68 | 113,469 | +0.04(+0.09%) |
Apr 21, 2006 | 40.94 | 40.94 | 40.63 | 40.64 | 15,102 | -0.15(-0.37%) |
Apr 20, 2006 | 40.79 | 40.89 | 40.75 | 40.79 | 26,863 | +0.06(+0.15%) |
Apr 19, 2006 | 40.82 | 40.88 | 40.69 | 40.73 | 97,297 | -0.23(-0.57%) |
Apr 18, 2006 | 40.24 | 40.97 | 40.18 | 40.96 | 184,037 | +0.91(+2.27%) |
Apr 17, 2006 | 40.07 | 40.18 | 39.92 | 40.06 | 96,629 | -0.04(-0.10%) |
Apr 13, 2006 | 39.99 | 40.13 | 39.99 | 40.10 | 801 | +0.17(+0.43%) |
Apr 12, 2006 | 39.97 | 40.04 | 39.84 | 39.92 | 85,536 | -0.02(-0.06%) |
Apr 11, 2006 | 40.09 | 40.09 | 39.82 | 39.95 | 48,114 | -0.15(-0.37%) |
Apr 10, 2006 | 40.11 | 40.38 | 40.02 | 40.10 | 107,321 | +0.05(+0.13%) |
Apr 07, 2006 | 40.18 | 40.18 | 39.99 | 40.04 | 35,150 | -0.28(-0.70%) |
Apr 06, 2006 | 40.37 | 40.37 | 40.22 | 40.33 | 130,176 | -0.07(-0.19%) |
Apr 05, 2006 | 40.46 | 40.48 | 40.25 | 40.40 | 98,233 | +0.15(+0.37%) |
Apr 04, 2006 | 40.10 | 40.43 | 39.89 | 40.25 | 16,038 | +0.34(+0.84%) |