Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.53 | 43.55 | 43.02 | 43.34 | 201,352 | +0.40(+0.94%) |
Jun 29, 2006 | 41.79 | 43.06 | 41.73 | 42.94 | 390,450 | +1.61(+3.90%) |
Jun 28, 2006 | 41.39 | 41.41 | 41.03 | 41.33 | 172,716 | +0.11(+0.26%) |
Jun 27, 2006 | 41.75 | 41.87 | 41.18 | 41.22 | 374,584 | -0.56(-1.34%) |
Jun 26, 2006 | 41.52 | 41.78 | 41.37 | 41.78 | 183,035 | +0.23(+0.56%) |
Jun 23, 2006 | 40.98 | 41.78 | 40.98 | 41.55 | 79,199 | +0.41(+1.00%) |
Jun 22, 2006 | 41.22 | 41.33 | 40.78 | 41.14 | 50,563 | -0.30(-0.73%) |
Jun 21, 2006 | 40.35 | 41.72 | 40.35 | 41.44 | 103,707 | +1.06(+2.63%) |
Jun 20, 2006 | 40.43 | 40.94 | 40.23 | 40.38 | 147,176 | +0.00(+0.00%) |
Jun 19, 2006 | 41.48 | 41.48 | 40.17 | 40.38 | 86,551 | -0.92(-2.23%) |
Jun 16, 2006 | 41.57 | 41.57 | 40.99 | 41.30 | 675,645 | -0.24(-0.58%) |
Jun 15, 2006 | 40.66 | 41.72 | 40.65 | 41.54 | 97,644 | +1.53(+3.82%) |
Jun 14, 2006 | 39.28 | 40.05 | 39.26 | 40.01 | 193,999 | +0.56(+1.41%) |
Jun 13, 2006 | 39.73 | 40.35 | 39.16 | 39.45 | 235,276 | -0.74(-1.85%) |
Jun 12, 2006 | 41.13 | 41.39 | 40.19 | 40.20 | 138,534 | -0.98(-2.37%) |
Jun 09, 2006 | 41.63 | 41.97 | 40.96 | 41.17 | 112,091 | -0.30(-0.73%) |
Jun 08, 2006 | 40.93 | 41.62 | 39.93 | 41.48 | 367,490 | -0.19(-0.45%) |
Jun 07, 2006 | 42.64 | 42.69 | 41.65 | 41.66 | 125,893 | -1.10(-2.57%) |
Jun 06, 2006 | 43.15 | 43.15 | 42.34 | 42.76 | 259,784 | -0.42(-0.97%) |
Jun 05, 2006 | 44.60 | 44.60 | 43.14 | 43.18 | 229,213 | -1.42(-3.18%) |
Jun 02, 2006 | 44.68 | 44.73 | 44.24 | 44.60 | 116,606 | +0.35(+0.79%) |
Jun 01, 2006 | 43.51 | 44.25 | 43.21 | 44.25 | 72,104 | +0.58(+1.33%) |
May 31, 2006 | 43.41 | 43.86 | 43.32 | 43.67 | 112,091 | +0.53(+1.24%) |
May 30, 2006 | 44.11 | 44.11 | 43.13 | 43.14 | 94,807 | -0.95(-2.16%) |
May 26, 2006 | 43.58 | 44.21 | 43.58 | 44.09 | 77,393 | +0.63(+1.44%) |
May 25, 2006 | 42.83 | 43.55 | 42.79 | 43.46 | 266,362 | +1.01(+2.37%) |
May 24, 2006 | 42.36 | 43.17 | 41.67 | 42.45 | 253,850 | -0.35(-0.82%) |
May 23, 2006 | 43.42 | 43.73 | 42.79 | 42.80 | 230,890 | +0.21(+0.49%) |
May 22, 2006 | 42.83 | 42.88 | 41.75 | 42.59 | 341,434 | -0.90(-2.07%) |
May 19, 2006 | 43.43 | 43.72 | 42.78 | 43.49 | 428,760 | -0.02(-0.04%) |
May 18, 2006 | 44.03 | 44.41 | 43.50 | 43.51 | 259,913 | -0.53(-1.20%) |
May 17, 2006 | 45.14 | 45.32 | 43.86 | 44.03 | 324,794 | -1.21(-2.67%) |
May 16, 2006 | 45.56 | 45.79 | 44.58 | 45.24 | 158,656 | -0.12(-0.26%) |
May 15, 2006 | 45.44 | 45.63 | 44.90 | 45.36 | 319,635 | -0.83(-1.80%) |
May 12, 2006 | 47.10 | 47.13 | 46.08 | 46.19 | 258,881 | -1.12(-2.36%) |
May 11, 2006 | 48.35 | 48.40 | 47.30 | 47.31 | 165,364 | -0.60(-1.25%) |
May 10, 2006 | 47.95 | 47.96 | 47.54 | 47.90 | 181,358 | -0.02(-0.05%) |
May 09, 2006 | 47.66 | 47.93 | 47.52 | 47.93 | 119,573 | +0.40(+0.85%) |
May 08, 2006 | 47.45 | 47.58 | 47.31 | 47.52 | 258,494 | +0.23(+0.49%) |
May 05, 2006 | 47.21 | 47.34 | 46.98 | 47.29 | 158,269 | +0.32(+0.68%) |
May 04, 2006 | 46.83 | 47.14 | 46.71 | 46.97 | 110,672 | +0.41(+0.88%) |
May 03, 2006 | 46.54 | 46.61 | 46.13 | 46.56 | 129,376 | +0.08(+0.17%) |
May 02, 2006 | 46.36 | 46.48 | 46.07 | 46.48 | 262,493 | +0.36(+0.77%) |
May 01, 2006 | 46.09 | 46.41 | 46.03 | 46.13 | 158,140 | +0.54(+1.19%) |
Apr 28, 2006 | 45.31 | 45.70 | 45.31 | 45.59 | 120,346 | +0.40(+0.87%) |
Apr 27, 2006 | 45.33 | 45.93 | 45.00 | 45.19 | 536,208 | -0.80(-1.74%) |
Apr 26, 2006 | 46.10 | 46.43 | 45.88 | 45.99 | 160,849 | -0.08(-0.17%) |
Apr 25, 2006 | 46.72 | 46.72 | 45.83 | 46.07 | 180,842 | -0.28(-0.60%) |
Apr 24, 2006 | 46.03 | 46.38 | 45.98 | 46.34 | 155,174 | +0.04(+0.08%) |
Apr 21, 2006 | 46.21 | 46.59 | 46.05 | 46.31 | 267,394 | +0.58(+1.27%) |
Apr 20, 2006 | 46.07 | 46.16 | 45.34 | 45.72 | 234,115 | -0.50(-1.07%) |
Apr 19, 2006 | 45.69 | 46.25 | 45.37 | 46.22 | 128,602 | +0.62(+1.36%) |
Apr 18, 2006 | 44.76 | 45.69 | 44.75 | 45.60 | 244,692 | +1.26(+2.85%) |
Apr 17, 2006 | 44.11 | 44.43 | 44.11 | 44.34 | 51,595 | +0.36(+0.83%) |
Apr 13, 2006 | 43.88 | 44.03 | 43.47 | 43.97 | 138,792 | +0.09(+0.21%) |
Apr 12, 2006 | 43.79 | 43.88 | 43.58 | 43.88 | 75,587 | +0.25(+0.57%) |
Apr 11, 2006 | 44.51 | 44.53 | 43.54 | 43.63 | 71,073 | -0.27(-0.62%) |
Apr 10, 2006 | 44.28 | 44.29 | 43.76 | 43.90 | 148,337 | -0.06(-0.14%) |
Apr 07, 2006 | 44.60 | 44.69 | 43.92 | 43.96 | 101,514 | -0.62(-1.39%) |
Apr 06, 2006 | 44.42 | 44.63 | 44.22 | 44.59 | 46,565 | +0.26(+0.58%) |
Apr 05, 2006 | 44.02 | 44.37 | 43.69 | 44.33 | 71,331 | +0.49(+1.11%) |
Apr 04, 2006 | 43.76 | 43.90 | 43.59 | 43.84 | 95,194 | +0.14(+0.32%) |