Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 51.25 | 51.31 | 50.66 | 50.70 | 5,207,375 | -0.24(-0.47%) |
Jun 29, 2006 | 49.77 | 51.16 | 49.77 | 50.94 | 4,402,540 | +1.17(+2.36%) |
Jun 28, 2006 | 49.41 | 49.81 | 49.34 | 49.76 | 2,848,308 | +0.36(+0.74%) |
Jun 27, 2006 | 50.47 | 50.80 | 49.35 | 49.40 | 4,026,408 | -0.95(-1.88%) |
Jun 26, 2006 | 50.17 | 50.44 | 49.97 | 50.35 | 2,591,819 | +0.18(+0.36%) |
Jun 23, 2006 | 49.97 | 50.39 | 49.90 | 50.17 | 3,820,898 | +0.21(+0.41%) |
Jun 22, 2006 | 50.62 | 50.72 | 49.77 | 49.96 | 2,860,735 | -0.51(-1.01%) |
Jun 21, 2006 | 50.15 | 51.05 | 50.15 | 50.47 | 3,746,659 | +0.32(+0.64%) |
Jun 20, 2006 | 49.86 | 50.60 | 49.62 | 50.15 | 3,408,443 | +0.29(+0.58%) |
Jun 19, 2006 | 50.66 | 50.66 | 49.52 | 49.86 | 3,900,394 | -0.68(-1.34%) |
Jun 16, 2006 | 50.83 | 50.94 | 50.41 | 50.54 | 5,590,995 | -0.24(-0.48%) |
Jun 15, 2006 | 50.00 | 51.06 | 49.75 | 50.78 | 5,081,998 | +0.63(+1.25%) |
Jun 14, 2006 | 50.09 | 50.51 | 49.76 | 50.15 | 3,965,074 | -0.04(-0.08%) |
Jun 13, 2006 | 50.44 | 50.99 | 50.18 | 50.19 | 5,486,965 | -0.13(-0.25%) |
Jun 12, 2006 | 50.57 | 50.90 | 50.15 | 50.32 | 4,038,675 | -0.26(-0.51%) |
Jun 09, 2006 | 51.09 | 51.39 | 50.37 | 50.57 | 4,080,255 | -0.74(-1.44%) |
Jun 08, 2006 | 50.09 | 51.43 | 49.74 | 51.31 | 7,066,049 | +0.88(+1.75%) |
Jun 07, 2006 | 51.64 | 51.65 | 50.43 | 50.43 | 6,050,286 | -1.21(-2.33%) |
Jun 06, 2006 | 52.23 | 52.67 | 51.03 | 51.64 | 6,850,183 | -0.43(-0.83%) |
Jun 05, 2006 | 52.79 | 52.93 | 52.02 | 52.07 | 4,141,271 | -1.15(-2.16%) |
Jun 02, 2006 | 53.23 | 53.50 | 53.04 | 53.22 | 3,694,246 | +0.17(+0.32%) |
Jun 01, 2006 | 52.51 | 53.15 | 52.19 | 53.05 | 2,743,004 | +0.53(+1.02%) |
May 31, 2006 | 52.54 | 53.11 | 52.19 | 52.51 | 5,359,676 | +0.13(+0.24%) |
May 30, 2006 | 52.41 | 52.71 | 52.32 | 52.39 | 3,719,258 | -0.26(-0.49%) |
May 26, 2006 | 52.26 | 52.73 | 52.04 | 52.65 | 2,928,123 | +0.38(+0.73%) |
May 25, 2006 | 52.70 | 52.87 | 52.01 | 52.26 | 4,495,577 | -0.35(-0.67%) |
May 24, 2006 | 52.22 | 52.79 | 51.88 | 52.61 | 4,630,513 | +0.24(+0.46%) |
May 23, 2006 | 52.48 | 52.74 | 52.11 | 52.38 | 4,434,561 | -0.18(-0.35%) |
May 22, 2006 | 52.92 | 53.10 | 51.84 | 52.56 | 4,789,664 | -0.36(-0.69%) |
May 19, 2006 | 53.08 | 53.30 | 52.55 | 52.92 | 4,454,953 | +0.10(+0.19%) |
May 18, 2006 | 52.49 | 53.25 | 52.49 | 52.82 | 4,286,243 | -0.17(-0.32%) |
May 17, 2006 | 53.92 | 53.96 | 52.80 | 52.99 | 6,620,936 | -1.47(-2.70%) |
May 16, 2006 | 54.69 | 54.82 | 54.12 | 54.46 | 5,095,858 | -0.23(-0.41%) |
May 15, 2006 | 54.42 | 54.74 | 54.03 | 54.69 | 4,138,085 | +0.35(+0.64%) |
May 12, 2006 | 54.55 | 55.02 | 54.14 | 54.34 | 4,024,974 | -0.38(-0.69%) |
May 11, 2006 | 54.77 | 55.01 | 54.47 | 54.72 | 4,075,316 | -0.30(-0.55%) |
May 10, 2006 | 54.77 | 55.09 | 54.75 | 55.02 | 4,489,842 | +0.04(+0.08%) |
May 09, 2006 | 54.99 | 55.11 | 54.50 | 54.97 | 6,435,658 | -0.35(-0.62%) |
May 08, 2006 | 54.67 | 55.46 | 54.65 | 55.32 | 5,613,457 | +0.52(+0.95%) |
May 05, 2006 | 54.42 | 54.80 | 54.32 | 54.80 | 5,786,150 | +0.52(+0.96%) |
May 04, 2006 | 53.92 | 54.40 | 53.88 | 54.28 | 5,296,589 | +0.36(+0.66%) |
May 03, 2006 | 53.20 | 53.92 | 53.11 | 53.92 | 5,285,278 | +0.88(+1.66%) |
May 02, 2006 | 53.45 | 53.55 | 52.46 | 53.04 | 6,065,421 | -0.30(-0.55%) |
May 01, 2006 | 53.68 | 53.81 | 53.25 | 53.34 | 4,537,316 | -0.29(-0.54%) |
Apr 28, 2006 | 53.35 | 53.68 | 53.32 | 53.62 | 4,023,859 | +0.13(+0.23%) |
Apr 27, 2006 | 53.35 | 53.78 | 53.04 | 53.50 | 4,765,449 | -0.18(-0.34%) |
Apr 26, 2006 | 53.25 | 53.76 | 53.10 | 53.68 | 4,308,706 | +0.45(+0.84%) |
Apr 25, 2006 | 53.35 | 53.67 | 52.98 | 53.24 | 6,301,997 | -0.41(-0.76%) |
Apr 24, 2006 | 52.73 | 53.92 | 52.73 | 53.64 | 6,951,823 | +0.25(+0.47%) |
Apr 21, 2006 | 52.73 | 53.67 | 52.67 | 53.39 | 14,765,197 | +1.54(+2.98%) |
Apr 20, 2006 | 51.38 | 52.08 | 51.08 | 51.85 | 6,820,870 | +0.45(+0.88%) |
Apr 19, 2006 | 51.28 | 51.72 | 51.26 | 51.40 | 4,655,843 | +0.18(+0.36%) |
Apr 18, 2006 | 50.44 | 51.60 | 50.43 | 51.21 | 6,969,188 | +0.83(+1.66%) |
Apr 17, 2006 | 50.56 | 50.66 | 49.78 | 50.38 | 4,974,464 | -0.45(-0.88%) |
Apr 13, 2006 | 50.91 | 51.18 | 50.58 | 50.83 | 2,857,867 | -0.08(-0.16%) |
Apr 12, 2006 | 50.20 | 51.08 | 50.20 | 50.91 | 3,913,935 | +0.19(+0.38%) |
Apr 11, 2006 | 50.32 | 50.92 | 50.32 | 50.71 | 4,447,306 | -0.12(-0.23%) |
Apr 10, 2006 | 50.29 | 51.08 | 50.29 | 50.83 | 4,085,034 | -0.03(-0.06%) |
Apr 07, 2006 | 51.00 | 51.52 | 50.72 | 50.86 | 6,544,307 | -0.22(-0.43%) |
Apr 06, 2006 | 50.06 | 51.48 | 49.93 | 51.08 | 16,681,541 | +2.46(+5.06%) |
Apr 05, 2006 | 48.89 | 48.90 | 48.21 | 48.62 | 4,435,676 | +0.29(+0.60%) |
Apr 04, 2006 | 48.58 | 48.95 | 48.03 | 48.33 | 5,790,292 | +0.73(+1.53%) |