Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.14 | 41.19 | 40.94 | 40.99 | 52,283 | -0.17(-0.42%) |
Jun 29, 2006 | 40.04 | 41.17 | 40.04 | 41.17 | 19,907 | +1.18(+2.95%) |
Jun 28, 2006 | 39.71 | 40.01 | 39.58 | 39.99 | 25,704 | +0.19(+0.48%) |
Jun 27, 2006 | 40.41 | 40.49 | 39.80 | 39.80 | 26,688 | -0.71(-1.76%) |
Jun 26, 2006 | 40.50 | 40.63 | 40.43 | 40.51 | 85,972 | +0.07(+0.18%) |
Jun 23, 2006 | 40.25 | 40.64 | 40.22 | 40.44 | 21,547 | -0.03(-0.07%) |
Jun 22, 2006 | 40.99 | 41.00 | 40.35 | 40.46 | 58,627 | -0.51(-1.25%) |
Jun 21, 2006 | 40.39 | 41.31 | 40.39 | 40.98 | 64,534 | +0.80(+1.98%) |
Jun 20, 2006 | 40.42 | 40.65 | 40.18 | 40.18 | 45,830 | -0.18(-0.45%) |
Jun 19, 2006 | 40.96 | 40.96 | 40.24 | 40.36 | 57,533 | -0.17(-0.43%) |
Jun 16, 2006 | 40.64 | 40.88 | 40.44 | 40.54 | 47,361 | -0.16(-0.40%) |
Jun 15, 2006 | 39.91 | 40.79 | 39.77 | 40.70 | 71,753 | +1.12(+2.82%) |
Jun 14, 2006 | 39.34 | 39.72 | 39.18 | 39.59 | 94,394 | +0.40(+1.03%) |
Jun 13, 2006 | 39.32 | 39.77 | 39.10 | 39.18 | 120,645 | -0.23(-0.58%) |
Jun 12, 2006 | 40.18 | 40.21 | 39.36 | 39.41 | 107,629 | -0.84(-2.09%) |
Jun 09, 2006 | 40.57 | 40.72 | 40.16 | 40.25 | 38,939 | -0.11(-0.27%) |
Jun 08, 2006 | 40.78 | 40.78 | 39.61 | 40.36 | 84,769 | -0.29(-0.72%) |
Jun 07, 2006 | 41.14 | 41.43 | 40.66 | 40.66 | 60,596 | -0.55(-1.33%) |
Jun 06, 2006 | 41.37 | 41.37 | 40.93 | 41.21 | 45,392 | -0.03(-0.07%) |
Jun 05, 2006 | 41.89 | 42.04 | 41.23 | 41.23 | 28,876 | -0.84(-2.00%) |
Jun 02, 2006 | 42.50 | 42.51 | 41.87 | 42.07 | 58,299 | -0.20(-0.48%) |
Jun 01, 2006 | 41.43 | 42.27 | 41.43 | 42.27 | 71,424 | +0.77(+1.85%) |
May 31, 2006 | 41.37 | 41.80 | 41.29 | 41.51 | 91,222 | +0.20(+0.49%) |
May 30, 2006 | 41.96 | 41.96 | 41.31 | 41.31 | 45,392 | -0.80(-1.89%) |
May 26, 2006 | 42.06 | 42.22 | 41.92 | 42.10 | 40,470 | +0.13(+0.30%) |
May 25, 2006 | 41.96 | 42.04 | 41.69 | 41.97 | 55,455 | +0.38(+0.92%) |
May 24, 2006 | 41.46 | 41.64 | 40.96 | 41.59 | 169,866 | +0.22(+0.53%) |
May 23, 2006 | 41.87 | 42.16 | 41.37 | 41.37 | 57,205 | -0.26(-0.62%) |
May 22, 2006 | 41.69 | 41.80 | 41.23 | 41.63 | 95,269 | -0.27(-0.65%) |
May 19, 2006 | 41.64 | 42.05 | 41.50 | 41.90 | 99,426 | +0.24(+0.57%) |
May 18, 2006 | 42.08 | 42.23 | 41.63 | 41.66 | 387,094 | -0.20(-0.48%) |
May 17, 2006 | 42.51 | 42.51 | 41.85 | 41.86 | 323,764 | -0.50(-1.19%) |
May 16, 2006 | 42.77 | 42.91 | 42.33 | 42.37 | 90,457 | -0.47(-1.09%) |
May 15, 2006 | 42.80 | 43.06 | 42.47 | 42.83 | 132,896 | -0.16(-0.36%) |
May 12, 2006 | 43.15 | 43.34 | 42.99 | 42.99 | 258,464 | -0.38(-0.89%) |
May 11, 2006 | 44.07 | 44.07 | 43.26 | 43.37 | 52,392 | -1.08(-2.43%) |
May 10, 2006 | 44.80 | 44.89 | 44.34 | 44.45 | 36,970 | -0.52(-1.16%) |
May 09, 2006 | 45.03 | 45.09 | 44.83 | 44.97 | 12,578 | -0.25(-0.55%) |
May 08, 2006 | 45.12 | 45.28 | 45.11 | 45.22 | 369,484 | -0.05(-0.10%) |
May 05, 2006 | 45.09 | 45.26 | 45.02 | 45.26 | 47,689 | +0.39(+0.88%) |
May 04, 2006 | 44.57 | 45.06 | 44.57 | 44.87 | 19,688 | +0.28(+0.64%) |
May 03, 2006 | 44.75 | 44.88 | 44.49 | 44.59 | 58,846 | -0.04(-0.08%) |
May 02, 2006 | 44.69 | 44.85 | 44.59 | 44.62 | 30,735 | +0.07(+0.16%) |
May 01, 2006 | 44.82 | 45.07 | 44.50 | 44.55 | 49,111 | -0.37(-0.81%) |
Apr 28, 2006 | 45.12 | 45.31 | 44.77 | 44.92 | 49,330 | -0.68(-1.48%) |
Apr 27, 2006 | 45.04 | 45.90 | 44.86 | 45.59 | 53,486 | +0.45(+0.99%) |
Apr 26, 2006 | 45.25 | 45.36 | 45.09 | 45.15 | 28,766 | +0.02(+0.04%) |
Apr 25, 2006 | 45.24 | 45.26 | 44.87 | 45.13 | 71,096 | -0.11(-0.24%) |
Apr 24, 2006 | 45.10 | 45.27 | 44.89 | 45.24 | 167,679 | -0.06(-0.14%) |
Apr 21, 2006 | 45.91 | 45.91 | 45.04 | 45.30 | 310,747 | -0.47(-1.02%) |
Apr 20, 2006 | 45.82 | 46.11 | 45.65 | 45.77 | 112,442 | -0.04(-0.08%) |
Apr 19, 2006 | 45.78 | 45.81 | 45.44 | 45.80 | 62,346 | +0.14(+0.30%) |
Apr 18, 2006 | 44.80 | 45.71 | 44.80 | 45.67 | 111,567 | +0.87(+1.94%) |
Apr 17, 2006 | 45.15 | 45.31 | 44.52 | 44.80 | 444,738 | -0.30(-0.67%) |
Apr 13, 2006 | 44.94 | 45.39 | 44.86 | 45.10 | 131,146 | +0.16(+0.37%) |
Apr 12, 2006 | 44.86 | 45.11 | 44.86 | 44.94 | 43,751 | -0.02(-0.04%) |
Apr 11, 2006 | 45.44 | 45.44 | 44.79 | 44.95 | 40,251 | -0.36(-0.79%) |
Apr 10, 2006 | 45.52 | 45.53 | 45.21 | 45.31 | 29,204 | -0.16(-0.36%) |
Apr 07, 2006 | 46.16 | 46.16 | 45.47 | 45.47 | 143,287 | -0.54(-1.17%) |
Apr 06, 2006 | 45.89 | 46.19 | 45.79 | 46.01 | 29,751 | +0.05(+0.12%) |
Apr 05, 2006 | 45.63 | 45.99 | 45.56 | 45.96 | 491,333 | +0.45(+0.98%) |
Apr 04, 2006 | 45.53 | 45.58 | 45.32 | 45.51 | 14,438 | +0.16(+0.34%) |