Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 39.32 | 39.32 | 38.50 | 38.81 | 2,186,371 | -0.42(-1.07%) |
Jun 29, 2006 | 38.18 | 39.28 | 37.70 | 39.23 | 2,170,480 | +1.15(+3.01%) |
Jun 28, 2006 | 38.46 | 38.46 | 37.60 | 38.09 | 2,229,927 | -0.38(-0.98%) |
Jun 27, 2006 | 39.94 | 40.11 | 38.43 | 38.46 | 3,660,185 | -1.47(-3.68%) |
Jun 26, 2006 | 39.24 | 40.67 | 38.71 | 39.93 | 4,957,832 | +0.97(+2.49%) |
Jun 23, 2006 | 38.78 | 39.39 | 38.62 | 38.96 | 1,997,628 | -0.01(-0.02%) |
Jun 22, 2006 | 39.22 | 39.46 | 38.58 | 38.97 | 2,039,012 | -0.25(-0.65%) |
Jun 21, 2006 | 37.78 | 39.32 | 37.77 | 39.22 | 3,263,265 | +1.50(+3.96%) |
Jun 20, 2006 | 38.62 | 38.76 | 37.72 | 37.73 | 3,623,602 | -0.66(-1.71%) |
Jun 19, 2006 | 39.28 | 39.69 | 38.17 | 38.38 | 2,583,290 | -0.88(-2.25%) |
Jun 16, 2006 | 39.70 | 40.05 | 38.97 | 39.27 | 2,500,636 | -0.44(-1.10%) |
Jun 15, 2006 | 38.19 | 40.01 | 38.02 | 39.70 | 4,210,407 | +1.52(+3.99%) |
Jun 14, 2006 | 37.59 | 38.23 | 37.45 | 38.18 | 2,835,708 | +0.52(+1.37%) |
Jun 13, 2006 | 38.05 | 38.65 | 37.45 | 37.67 | 3,236,629 | -0.62(-1.62%) |
Jun 12, 2006 | 39.19 | 39.37 | 38.27 | 38.29 | 2,115,721 | -1.20(-3.04%) |
Jun 09, 2006 | 39.39 | 39.89 | 39.02 | 39.49 | 2,423,127 | +0.55(+1.42%) |
Jun 08, 2006 | 39.10 | 39.18 | 38.13 | 38.93 | 3,841,268 | -0.17(-0.43%) |
Jun 07, 2006 | 39.67 | 40.17 | 38.95 | 39.10 | 4,451,851 | -0.26(-0.67%) |
Jun 06, 2006 | 40.46 | 40.47 | 38.84 | 39.36 | 5,786,080 | -1.31(-3.23%) |
Jun 05, 2006 | 42.06 | 42.06 | 40.62 | 40.68 | 3,052,231 | -1.38(-3.29%) |
Jun 02, 2006 | 42.64 | 42.95 | 41.63 | 42.06 | 3,105,618 | -0.42(-0.99%) |
Jun 01, 2006 | 41.92 | 42.55 | 41.62 | 42.48 | 3,536,719 | +0.57(+1.36%) |
May 31, 2006 | 41.86 | 42.07 | 41.38 | 41.91 | 2,227,983 | +0.08(+0.19%) |
May 30, 2006 | 42.64 | 42.65 | 41.63 | 41.83 | 2,379,457 | -1.02(-2.39%) |
May 26, 2006 | 42.71 | 43.19 | 42.71 | 42.85 | 1,172,466 | +0.15(+0.35%) |
May 25, 2006 | 42.42 | 43.03 | 42.04 | 42.70 | 1,982,309 | +0.12(+0.29%) |
May 24, 2006 | 42.45 | 43.78 | 42.07 | 42.58 | 3,978,795 | +0.13(+0.31%) |
May 23, 2006 | 42.84 | 43.69 | 42.21 | 42.45 | 4,580,918 | +0.28(+0.66%) |
May 22, 2006 | 42.42 | 42.63 | 41.65 | 42.17 | 3,449,150 | -0.47(-1.11%) |
May 19, 2006 | 42.95 | 43.33 | 42.45 | 42.64 | 2,961,575 | -0.24(-0.55%) |
May 18, 2006 | 42.46 | 43.82 | 42.43 | 42.88 | 4,171,081 | +0.71(+1.68%) |
May 17, 2006 | 42.24 | 42.93 | 41.73 | 42.17 | 3,292,531 | -0.63(-1.47%) |
May 16, 2006 | 43.61 | 43.83 | 42.62 | 42.80 | 3,354,836 | -0.77(-1.77%) |
May 15, 2006 | 44.27 | 44.63 | 42.98 | 43.57 | 2,987,754 | -0.64(-1.44%) |
May 12, 2006 | 44.47 | 44.52 | 43.47 | 44.21 | 3,236,286 | -0.58(-1.29%) |
May 11, 2006 | 45.97 | 46.26 | 44.72 | 44.79 | 3,515,341 | -1.57(-3.38%) |
May 10, 2006 | 45.96 | 46.89 | 45.96 | 46.35 | 2,980,095 | +0.46(+1.01%) |
May 09, 2006 | 46.93 | 46.93 | 45.70 | 45.89 | 2,995,642 | -0.96(-2.05%) |
May 08, 2006 | 47.45 | 47.89 | 46.82 | 46.85 | 2,402,550 | -0.81(-1.71%) |
May 05, 2006 | 46.75 | 47.88 | 46.26 | 47.66 | 2,628,103 | +1.71(+3.73%) |
May 04, 2006 | 46.58 | 46.80 | 45.95 | 45.95 | 2,368,482 | -0.63(-1.35%) |
May 03, 2006 | 45.97 | 47.03 | 45.59 | 46.58 | 3,470,070 | +0.01(+0.02%) |
May 02, 2006 | 46.01 | 46.97 | 45.88 | 46.57 | 4,290,088 | -0.99(-2.08%) |
May 01, 2006 | 48.06 | 48.46 | 47.45 | 47.56 | 2,796,725 | -0.49(-1.02%) |
Apr 28, 2006 | 47.89 | 49.04 | 47.68 | 48.05 | 3,628,632 | -0.59(-1.22%) |
Apr 27, 2006 | 48.55 | 49.18 | 47.61 | 48.64 | 4,405,094 | -0.53(-1.09%) |
Apr 26, 2006 | 48.11 | 50.33 | 48.10 | 49.18 | 4,289,974 | +1.01(+2.11%) |
Apr 25, 2006 | 48.72 | 48.73 | 47.73 | 48.16 | 3,438,289 | -0.29(-0.60%) |
Apr 24, 2006 | 49.40 | 49.40 | 48.43 | 48.45 | 3,399,992 | -0.94(-1.91%) |
Apr 21, 2006 | 50.60 | 50.60 | 49.39 | 49.40 | 2,852,971 | -0.81(-1.62%) |
Apr 20, 2006 | 49.99 | 50.52 | 49.69 | 50.21 | 2,289,602 | -0.50(-0.98%) |
Apr 19, 2006 | 51.35 | 51.66 | 50.36 | 50.71 | 2,762,544 | -1.20(-2.31%) |
Apr 18, 2006 | 50.58 | 52.05 | 49.61 | 51.91 | 4,199,661 | +1.34(+2.65%) |
Apr 17, 2006 | 51.92 | 52.20 | 50.34 | 50.57 | 2,639,993 | -1.35(-2.59%) |
Apr 13, 2006 | 52.18 | 52.13 | 51.30 | 51.92 | 1,921,491 | -0.26(-0.50%) |
Apr 12, 2006 | 53.17 | 53.17 | 52.00 | 52.18 | 1,978,422 | -0.99(-1.86%) |
Apr 11, 2006 | 53.58 | 54.14 | 53.07 | 53.17 | 1,919,776 | -0.11(-0.20%) |
Apr 10, 2006 | 53.71 | 54.36 | 53.15 | 53.27 | 1,335,944 | -0.45(-0.83%) |
Apr 07, 2006 | 53.60 | 54.04 | 53.20 | 53.72 | 1,913,717 | +0.12(+0.23%) |
Apr 06, 2006 | 54.02 | 54.19 | 53.37 | 53.60 | 2,011,461 | -0.88(-1.62%) |
Apr 05, 2006 | 52.28 | 54.57 | 52.27 | 54.48 | 2,656,226 | +2.37(+4.55%) |
Apr 04, 2006 | 52.39 | 52.60 | 51.82 | 52.11 | 1,484,903 | +0.15(+0.29%) |