Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.44 | 46.62 | 44.87 | 45.10 | 807,628 | -1.11(-2.41%) |
Jun 29, 2006 | 44.51 | 46.24 | 44.45 | 46.21 | 674,812 | +1.83(+4.13%) |
Jun 28, 2006 | 45.42 | 45.53 | 43.93 | 44.38 | 633,739 | -1.04(-2.28%) |
Jun 27, 2006 | 46.27 | 46.51 | 45.26 | 45.42 | 856,750 | -0.16(-0.36%) |
Jun 26, 2006 | 44.38 | 46.70 | 44.31 | 45.58 | 1,575,112 | +1.40(+3.16%) |
Jun 23, 2006 | 43.61 | 44.52 | 43.16 | 44.19 | 902,570 | +0.79(+1.83%) |
Jun 22, 2006 | 43.00 | 43.53 | 42.52 | 43.39 | 1,017,533 | +0.61(+1.43%) |
Jun 21, 2006 | 41.96 | 42.90 | 41.63 | 42.78 | 701,850 | +1.30(+3.13%) |
Jun 20, 2006 | 39.66 | 41.83 | 39.66 | 41.48 | 1,005,562 | -0.04(-0.09%) |
Jun 19, 2006 | 42.70 | 43.32 | 41.18 | 41.52 | 1,028,678 | -0.99(-2.33%) |
Jun 16, 2006 | 42.88 | 43.33 | 42.01 | 42.51 | 1,056,851 | -0.89(-2.05%) |
Jun 15, 2006 | 40.94 | 43.61 | 40.94 | 43.40 | 1,447,249 | +2.70(+6.64%) |
Jun 14, 2006 | 40.63 | 41.15 | 40.38 | 40.70 | 918,153 | +0.08(+0.19%) |
Jun 13, 2006 | 40.89 | 41.61 | 40.43 | 40.62 | 1,698,227 | -0.45(-1.09%) |
Jun 12, 2006 | 44.05 | 44.27 | 40.81 | 41.07 | 2,063,548 | -2.98(-6.78%) |
Jun 09, 2006 | 43.13 | 44.52 | 43.13 | 44.05 | 1,229,605 | +1.02(+2.36%) |
Jun 08, 2006 | 43.14 | 43.90 | 42.05 | 43.03 | 1,959,009 | -0.11(-0.25%) |
Jun 07, 2006 | 42.68 | 43.42 | 42.44 | 43.14 | 1,301,121 | +0.46(+1.07%) |
Jun 06, 2006 | 43.61 | 43.61 | 41.97 | 42.68 | 2,132,588 | -0.91(-2.09%) |
Jun 05, 2006 | 45.25 | 45.25 | 43.57 | 43.60 | 1,385,640 | -1.73(-3.83%) |
Jun 02, 2006 | 46.06 | 46.40 | 44.94 | 45.33 | 916,089 | -0.47(-1.04%) |
Jun 01, 2006 | 45.49 | 45.89 | 44.82 | 45.81 | 1,192,350 | +0.24(+0.53%) |
May 31, 2006 | 45.97 | 46.21 | 45.19 | 45.56 | 1,392,245 | -0.27(-0.59%) |
May 30, 2006 | 47.24 | 47.24 | 45.72 | 45.83 | 1,652,407 | -1.48(-3.13%) |
May 26, 2006 | 47.00 | 47.37 | 47.00 | 47.32 | 706,597 | +0.47(+0.99%) |
May 25, 2006 | 46.61 | 47.24 | 46.51 | 46.85 | 963,250 | +0.24(+0.52%) |
May 24, 2006 | 47.48 | 47.97 | 45.58 | 46.61 | 2,085,013 | -1.11(-2.34%) |
May 23, 2006 | 48.77 | 49.42 | 47.65 | 47.72 | 1,633,522 | -1.05(-2.15%) |
May 22, 2006 | 49.08 | 49.19 | 48.06 | 48.77 | 1,275,631 | -0.70(-1.41%) |
May 19, 2006 | 49.06 | 50.23 | 48.74 | 49.47 | 1,100,710 | +0.42(+0.85%) |
May 18, 2006 | 49.67 | 50.07 | 49.03 | 49.05 | 795,037 | -0.42(-0.84%) |
May 17, 2006 | 50.11 | 50.27 | 49.30 | 49.47 | 1,100,194 | -1.08(-2.13%) |
May 16, 2006 | 52.23 | 52.25 | 50.49 | 50.54 | 1,251,792 | -1.88(-3.59%) |
May 15, 2006 | 51.56 | 52.50 | 51.22 | 52.42 | 1,647,660 | +0.91(+1.77%) |
May 12, 2006 | 51.12 | 51.53 | 50.28 | 51.51 | 1,207,623 | +0.40(+0.78%) |
May 11, 2006 | 51.60 | 51.75 | 51.09 | 51.12 | 795,244 | -0.57(-1.11%) |
May 10, 2006 | 51.31 | 51.91 | 51.07 | 51.69 | 775,739 | +0.38(+0.74%) |
May 09, 2006 | 51.81 | 51.94 | 50.96 | 51.31 | 953,240 | -0.62(-1.19%) |
May 08, 2006 | 51.55 | 52.07 | 51.17 | 51.93 | 1,159,120 | +0.95(+1.86%) |
May 05, 2006 | 49.25 | 51.18 | 49.22 | 50.98 | 996,687 | +1.72(+3.50%) |
May 04, 2006 | 49.43 | 49.59 | 49.16 | 49.25 | 863,251 | -0.17(-0.35%) |
May 03, 2006 | 49.42 | 50.23 | 49.23 | 49.43 | 2,129,905 | -0.47(-0.95%) |
May 02, 2006 | 49.91 | 51.78 | 49.88 | 49.90 | 3,757,957 | -3.49(-6.53%) |
May 01, 2006 | 54.36 | 54.59 | 53.29 | 53.39 | 914,954 | -1.03(-1.89%) |
Apr 28, 2006 | 54.31 | 54.64 | 53.86 | 54.42 | 515,371 | -0.16(-0.28%) |
Apr 27, 2006 | 52.62 | 54.68 | 51.36 | 54.57 | 1,240,544 | +0.81(+1.51%) |
Apr 26, 2006 | 54.12 | 55.49 | 53.64 | 53.76 | 885,542 | -0.88(-1.61%) |
Apr 25, 2006 | 56.59 | 56.59 | 54.03 | 54.64 | 599,271 | -1.03(-1.84%) |
Apr 24, 2006 | 55.86 | 56.09 | 55.42 | 55.67 | 487,714 | -0.42(-0.74%) |
Apr 21, 2006 | 56.40 | 56.63 | 55.55 | 56.09 | 695,039 | -0.31(-0.55%) |
Apr 20, 2006 | 56.06 | 56.59 | 55.31 | 56.40 | 852,312 | +0.48(+0.87%) |
Apr 19, 2006 | 56.30 | 56.30 | 54.82 | 55.91 | 859,639 | -0.67(-1.18%) |
Apr 18, 2006 | 54.99 | 56.96 | 54.82 | 56.58 | 792,767 | +1.27(+2.30%) |
Apr 17, 2006 | 55.96 | 56.20 | 55.01 | 55.31 | 611,345 | -1.09(-1.94%) |
Apr 13, 2006 | 56.94 | 57.06 | 56.30 | 56.41 | 374,299 | -0.53(-0.94%) |
Apr 12, 2006 | 57.45 | 57.89 | 56.87 | 56.94 | 408,457 | -0.58(-1.01%) |
Apr 11, 2006 | 57.96 | 58.33 | 57.25 | 57.52 | 420,428 | -0.44(-0.75%) |
Apr 10, 2006 | 58.14 | 58.41 | 57.85 | 57.96 | 369,242 | -0.20(-0.35%) |
Apr 07, 2006 | 58.94 | 59.06 | 57.70 | 58.16 | 625,586 | -1.15(-1.94%) |
Apr 06, 2006 | 59.69 | 59.79 | 58.92 | 59.31 | 382,555 | -0.46(-0.76%) |
Apr 05, 2006 | 59.04 | 59.81 | 58.50 | 59.77 | 583,378 | +0.68(+1.15%) |
Apr 04, 2006 | 58.62 | 59.36 | 58.19 | 59.09 | 1,274,702 | -0.01(-0.02%) |