Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.45 | 43.66 | 43.36 | 43.44 | 1,724,741 | +0.04(+0.09%) |
Jun 29, 2006 | 42.31 | 43.49 | 42.07 | 43.40 | 2,799,938 | +1.59(+3.81%) |
Jun 28, 2006 | 41.83 | 42.00 | 41.63 | 41.81 | 1,612,609 | +0.18(+0.43%) |
Jun 27, 2006 | 42.14 | 42.23 | 41.60 | 41.63 | 1,746,744 | -0.55(-1.30%) |
Jun 26, 2006 | 42.05 | 42.34 | 41.83 | 42.18 | 1,140,835 | +0.02(+0.04%) |
Jun 23, 2006 | 41.51 | 42.35 | 41.27 | 42.16 | 1,857,633 | +0.65(+1.57%) |
Jun 22, 2006 | 41.35 | 41.64 | 41.02 | 41.51 | 1,625,911 | +0.03(+0.08%) |
Jun 21, 2006 | 40.96 | 41.56 | 40.83 | 41.48 | 3,779,662 | +0.31(+0.76%) |
Jun 20, 2006 | 41.59 | 41.59 | 41.10 | 41.16 | 2,073,443 | -0.43(-1.03%) |
Jun 19, 2006 | 42.51 | 42.53 | 41.35 | 41.59 | 1,348,813 | -0.88(-2.06%) |
Jun 16, 2006 | 42.74 | 42.83 | 42.19 | 42.46 | 2,526,570 | -0.35(-0.81%) |
Jun 15, 2006 | 41.69 | 42.92 | 41.67 | 42.81 | 2,789,620 | +1.25(+3.02%) |
Jun 14, 2006 | 40.89 | 41.60 | 40.84 | 41.56 | 2,257,056 | +0.43(+1.06%) |
Jun 13, 2006 | 41.47 | 41.68 | 40.97 | 41.12 | 2,436,939 | -0.51(-1.24%) |
Jun 12, 2006 | 42.68 | 42.75 | 41.64 | 41.64 | 1,413,084 | -0.76(-1.78%) |
Jun 09, 2006 | 42.42 | 42.84 | 41.90 | 42.39 | 3,084,867 | -0.14(-0.34%) |
Jun 08, 2006 | 42.75 | 42.81 | 41.25 | 42.54 | 2,598,673 | -0.22(-0.51%) |
Jun 07, 2006 | 43.12 | 43.17 | 42.51 | 42.75 | 2,929,349 | -0.43(-1.01%) |
Jun 06, 2006 | 43.72 | 43.90 | 42.59 | 43.19 | 2,543,601 | -0.27(-0.61%) |
Jun 05, 2006 | 44.16 | 44.52 | 43.41 | 43.45 | 1,958,825 | -1.07(-2.40%) |
Jun 02, 2006 | 44.97 | 45.21 | 44.25 | 44.52 | 3,151,748 | +0.48(+1.10%) |
Jun 01, 2006 | 42.46 | 44.08 | 42.34 | 44.04 | 2,647,777 | +1.65(+3.89%) |
May 31, 2006 | 42.35 | 43.01 | 42.28 | 42.39 | 1,762,905 | +0.14(+0.34%) |
May 30, 2006 | 42.83 | 42.87 | 42.24 | 42.25 | 1,506,569 | -1.02(-2.36%) |
May 26, 2006 | 43.13 | 43.39 | 42.83 | 43.27 | 1,736,924 | +0.15(+0.35%) |
May 25, 2006 | 43.04 | 43.28 | 42.86 | 43.12 | 1,330,912 | +0.25(+0.58%) |
May 24, 2006 | 42.67 | 43.46 | 42.42 | 42.87 | 2,261,407 | -0.14(-0.32%) |
May 23, 2006 | 43.42 | 44.02 | 43.00 | 43.00 | 1,603,037 | -0.04(-0.09%) |
May 22, 2006 | 43.52 | 43.66 | 42.46 | 43.04 | 2,557,524 | -0.82(-1.87%) |
May 19, 2006 | 43.53 | 44.19 | 43.51 | 43.86 | 1,983,439 | +0.45(+1.04%) |
May 18, 2006 | 43.84 | 44.23 | 43.36 | 43.41 | 1,421,786 | -0.32(-0.74%) |
May 17, 2006 | 44.24 | 44.29 | 43.16 | 43.74 | 2,117,078 | -0.70(-1.57%) |
May 16, 2006 | 45.15 | 45.30 | 44.25 | 44.44 | 1,783,790 | -0.61(-1.36%) |
May 15, 2006 | 44.70 | 45.35 | 44.53 | 45.05 | 2,261,158 | +0.35(+0.77%) |
May 12, 2006 | 45.57 | 45.61 | 44.45 | 44.70 | 2,992,874 | -1.23(-2.68%) |
May 11, 2006 | 45.57 | 46.35 | 45.19 | 45.93 | 3,420,019 | +0.88(+1.96%) |
May 10, 2006 | 45.21 | 45.39 | 44.60 | 45.05 | 2,983,053 | -0.60(-1.32%) |
May 09, 2006 | 45.49 | 45.65 | 45.05 | 45.65 | 1,039,767 | +0.27(+0.58%) |
May 08, 2006 | 45.33 | 45.66 | 45.16 | 45.38 | 1,475,987 | -0.21(-0.46%) |
May 05, 2006 | 45.24 | 45.70 | 44.89 | 45.59 | 1,176,762 | +0.69(+1.54%) |
May 04, 2006 | 44.48 | 45.12 | 44.44 | 44.90 | 1,149,661 | +0.34(+0.76%) |
May 03, 2006 | 44.60 | 44.82 | 44.36 | 44.56 | 2,089,853 | +0.00(+0.00%) |
May 02, 2006 | 44.80 | 44.81 | 44.48 | 44.56 | 1,528,945 | +0.03(+0.07%) |
May 01, 2006 | 45.33 | 45.33 | 44.36 | 44.53 | 2,011,162 | -0.62(-1.37%) |
Apr 28, 2006 | 45.29 | 45.51 | 44.86 | 45.15 | 1,810,766 | -0.07(-0.16%) |
Apr 27, 2006 | 44.66 | 45.75 | 44.66 | 45.22 | 1,863,227 | +0.00(+0.00%) |
Apr 26, 2006 | 44.48 | 45.61 | 44.18 | 45.22 | 2,801,430 | +1.34(+3.06%) |
Apr 25, 2006 | 44.30 | 44.39 | 43.56 | 43.88 | 1,382,751 | -0.42(-0.94%) |
Apr 24, 2006 | 44.45 | 44.45 | 43.95 | 44.30 | 807,547 | -0.22(-0.49%) |
Apr 21, 2006 | 44.79 | 44.89 | 44.35 | 44.52 | 793,375 | +0.04(+0.09%) |
Apr 20, 2006 | 44.20 | 44.94 | 44.14 | 44.48 | 1,021,990 | +0.14(+0.33%) |
Apr 19, 2006 | 44.12 | 44.75 | 44.12 | 44.33 | 1,226,985 | -0.13(-0.29%) |
Apr 18, 2006 | 43.25 | 44.52 | 43.34 | 44.46 | 1,421,040 | +1.21(+2.81%) |
Apr 17, 2006 | 43.04 | 43.33 | 42.84 | 43.25 | 1,412,835 | -0.27(-0.61%) |
Apr 13, 2006 | 43.59 | 43.60 | 43.23 | 43.51 | 1,787,022 | -0.08(-0.18%) |
Apr 12, 2006 | 43.72 | 43.90 | 43.46 | 43.59 | 1,578,298 | -0.29(-0.66%) |
Apr 11, 2006 | 44.24 | 44.32 | 43.57 | 43.88 | 2,675,375 | -0.16(-0.37%) |
Apr 10, 2006 | 44.40 | 44.41 | 43.66 | 44.04 | 838,626 | -0.20(-0.45%) |
Apr 07, 2006 | 44.81 | 45.03 | 43.96 | 44.24 | 1,025,720 | -0.48(-1.08%) |
Apr 06, 2006 | 44.67 | 44.81 | 44.25 | 44.73 | 1,072,959 | -0.10(-0.23%) |
Apr 05, 2006 | 44.24 | 44.99 | 44.02 | 44.83 | 1,705,845 | +0.49(+1.11%) |
Apr 04, 2006 | 44.13 | 44.40 | 43.92 | 44.34 | 1,698,386 | +0.11(+0.25%) |