Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.83 | 42.06 | 41.23 | 41.23 | 5,383,882 | -0.52(-1.24%) |
Jun 29, 2006 | 40.62 | 41.77 | 40.60 | 41.75 | 5,711,484 | +1.32(+3.28%) |
Jun 28, 2006 | 40.67 | 40.89 | 40.29 | 40.42 | 4,745,844 | -0.10(-0.25%) |
Jun 27, 2006 | 41.03 | 41.06 | 40.52 | 40.53 | 3,524,241 | -0.53(-1.28%) |
Jun 26, 2006 | 40.77 | 41.06 | 40.75 | 41.05 | 3,135,198 | +0.31(+0.76%) |
Jun 23, 2006 | 40.67 | 41.08 | 40.60 | 40.74 | 3,451,957 | -0.12(-0.30%) |
Jun 22, 2006 | 40.89 | 41.05 | 40.67 | 40.87 | 4,137,754 | -0.29(-0.72%) |
Jun 21, 2006 | 40.85 | 41.42 | 40.78 | 41.16 | 6,365,269 | +0.31(+0.76%) |
Jun 20, 2006 | 40.58 | 41.41 | 40.42 | 40.85 | 6,543,010 | +0.40(+0.98%) |
Jun 19, 2006 | 40.99 | 41.04 | 40.38 | 40.46 | 6,436,004 | -0.54(-1.32%) |
Jun 16, 2006 | 41.50 | 41.50 | 40.87 | 41.00 | 9,581,012 | -0.50(-1.21%) |
Jun 15, 2006 | 41.06 | 41.56 | 40.89 | 41.50 | 7,218,867 | +0.64(+1.57%) |
Jun 14, 2006 | 40.42 | 40.87 | 40.36 | 40.86 | 9,036,944 | +0.40(+1.00%) |
Jun 13, 2006 | 40.94 | 41.49 | 40.42 | 40.46 | 8,164,241 | -0.47(-1.15%) |
Jun 12, 2006 | 41.44 | 41.63 | 40.84 | 40.93 | 5,261,127 | -0.49(-1.18%) |
Jun 09, 2006 | 41.37 | 41.66 | 41.05 | 41.42 | 4,648,003 | +0.05(+0.13%) |
Jun 08, 2006 | 41.25 | 41.80 | 40.76 | 41.36 | 8,297,322 | -0.07(-0.17%) |
Jun 07, 2006 | 41.37 | 41.97 | 41.28 | 41.43 | 6,322,285 | +0.17(+0.41%) |
Jun 06, 2006 | 41.70 | 41.80 | 40.94 | 41.26 | 7,426,297 | -0.26(-0.63%) |
Jun 05, 2006 | 42.26 | 42.38 | 41.44 | 41.52 | 6,524,294 | -0.87(-2.05%) |
Jun 02, 2006 | 42.44 | 42.54 | 42.02 | 42.39 | 6,024,629 | -0.05(-0.11%) |
Jun 01, 2006 | 42.22 | 42.46 | 41.97 | 42.44 | 5,518,769 | +0.33(+0.77%) |
May 31, 2006 | 41.83 | 42.15 | 41.63 | 42.11 | 6,685,642 | +0.43(+1.04%) |
May 30, 2006 | 42.15 | 42.15 | 41.59 | 41.68 | 7,239,907 | -0.47(-1.12%) |
May 26, 2006 | 42.01 | 42.24 | 41.96 | 42.15 | 7,135,870 | +0.25(+0.59%) |
May 25, 2006 | 41.39 | 42.03 | 41.39 | 41.90 | 8,334,884 | +0.53(+1.27%) |
May 24, 2006 | 40.54 | 41.56 | 40.52 | 41.38 | 13,417,237 | +0.92(+2.28%) |
May 23, 2006 | 40.52 | 40.70 | 40.40 | 40.46 | 8,141,524 | +0.25(+0.62%) |
May 22, 2006 | 40.19 | 40.73 | 39.77 | 40.21 | 10,281,781 | -0.26(-0.63%) |
May 19, 2006 | 40.29 | 40.55 | 40.29 | 40.46 | 8,907,994 | +0.25(+0.62%) |
May 18, 2006 | 40.34 | 40.60 | 40.21 | 40.22 | 7,630,113 | -0.07(-0.17%) |
May 17, 2006 | 40.75 | 40.87 | 40.21 | 40.29 | 10,379,752 | -0.76(-1.85%) |
May 16, 2006 | 41.22 | 41.24 | 40.94 | 41.04 | 3,641,316 | -0.12(-0.28%) |
May 15, 2006 | 40.83 | 41.25 | 40.83 | 41.16 | 7,093,532 | +0.19(+0.45%) |
May 12, 2006 | 40.75 | 41.19 | 40.60 | 40.97 | 8,964,015 | +0.14(+0.34%) |
May 11, 2006 | 41.50 | 41.51 | 40.73 | 40.84 | 7,212,801 | -0.70(-1.70%) |
May 10, 2006 | 41.39 | 41.71 | 41.33 | 41.54 | 4,889,896 | +0.04(+0.09%) |
May 09, 2006 | 41.52 | 41.65 | 41.39 | 41.50 | 4,898,158 | -0.02(-0.06%) |
May 08, 2006 | 41.56 | 41.85 | 41.49 | 41.52 | 5,002,453 | -0.12(-0.28%) |
May 05, 2006 | 41.06 | 41.77 | 41.03 | 41.64 | 7,509,682 | +0.77(+1.90%) |
May 04, 2006 | 40.48 | 41.00 | 40.42 | 40.87 | 6,077,035 | +0.29(+0.71%) |
May 03, 2006 | 40.63 | 40.73 | 40.47 | 40.58 | 6,253,744 | -0.12(-0.29%) |
May 02, 2006 | 40.98 | 41.16 | 40.64 | 40.70 | 5,860,828 | -0.22(-0.53%) |
May 01, 2006 | 41.74 | 41.80 | 40.81 | 40.91 | 8,170,825 | -0.77(-1.86%) |
Apr 28, 2006 | 41.55 | 41.94 | 41.53 | 41.69 | 8,569,291 | +0.09(+0.20%) |
Apr 27, 2006 | 40.29 | 41.60 | 40.23 | 41.60 | 11,914,113 | +1.39(+3.47%) |
Apr 26, 2006 | 39.90 | 40.25 | 39.88 | 40.21 | 6,532,813 | +0.46(+1.15%) |
Apr 25, 2006 | 40.11 | 40.17 | 39.65 | 39.75 | 5,858,247 | -0.36(-0.91%) |
Apr 24, 2006 | 40.44 | 40.77 | 39.90 | 40.12 | 7,976,948 | -0.36(-0.90%) |
Apr 21, 2006 | 40.85 | 41.04 | 40.42 | 40.48 | 9,038,751 | -0.15(-0.36%) |
Apr 20, 2006 | 40.19 | 40.77 | 40.18 | 40.63 | 4,712,929 | +0.44(+1.10%) |
Apr 19, 2006 | 40.52 | 40.54 | 40.10 | 40.18 | 4,127,944 | -0.33(-0.82%) |
Apr 18, 2006 | 39.59 | 40.55 | 39.45 | 40.52 | 7,165,429 | +1.01(+2.55%) |
Apr 17, 2006 | 39.58 | 39.83 | 39.45 | 39.51 | 5,211,303 | -0.16(-0.41%) |
Apr 13, 2006 | 39.66 | 39.73 | 39.51 | 39.67 | 3,271,763 | +0.02(+0.04%) |
Apr 12, 2006 | 39.70 | 39.89 | 39.59 | 39.66 | 3,012,314 | -0.05(-0.12%) |
Apr 11, 2006 | 40.11 | 40.23 | 39.60 | 39.70 | 4,463,807 | -0.46(-1.16%) |
Apr 10, 2006 | 40.04 | 40.39 | 39.92 | 40.17 | 2,934,738 | +0.12(+0.29%) |
Apr 07, 2006 | 40.63 | 40.73 | 40.01 | 40.05 | 5,879,545 | -0.44(-1.09%) |
Apr 06, 2006 | 40.91 | 40.94 | 40.31 | 40.49 | 6,323,447 | -0.49(-1.19%) |
Apr 05, 2006 | 41.41 | 41.41 | 40.95 | 40.98 | 5,452,552 | -0.26(-0.62%) |
Apr 04, 2006 | 40.50 | 41.24 | 40.43 | 41.24 | 3,734,640 | +0.62(+1.53%) |