Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 39.45 | 39.45 | 38.62 | 38.94 | 2,179,158 | -0.42(-1.07%) |
Jun 29, 2006 | 38.31 | 39.41 | 37.83 | 39.36 | 2,163,320 | +1.15(+3.01%) |
Jun 28, 2006 | 38.59 | 38.59 | 37.73 | 38.21 | 2,222,570 | -0.38(-0.98%) |
Jun 27, 2006 | 40.07 | 40.24 | 38.55 | 38.59 | 3,648,110 | -1.47(-3.68%) |
Jun 26, 2006 | 39.37 | 40.80 | 38.84 | 40.06 | 4,941,477 | +0.97(+2.49%) |
Jun 23, 2006 | 38.91 | 39.52 | 38.75 | 39.09 | 1,991,038 | -0.01(-0.02%) |
Jun 22, 2006 | 39.35 | 39.59 | 38.71 | 39.10 | 2,032,286 | -0.25(-0.65%) |
Jun 21, 2006 | 37.90 | 39.45 | 37.90 | 39.35 | 3,252,501 | +1.50(+3.96%) |
Jun 20, 2006 | 38.75 | 38.89 | 37.84 | 37.85 | 3,611,649 | -0.66(-1.71%) |
Jun 19, 2006 | 39.41 | 39.82 | 38.30 | 38.51 | 2,574,768 | -0.89(-2.25%) |
Jun 16, 2006 | 39.84 | 40.19 | 39.10 | 39.40 | 2,492,387 | -0.44(-1.10%) |
Jun 15, 2006 | 38.32 | 40.14 | 38.15 | 39.84 | 4,196,518 | +1.53(+3.99%) |
Jun 14, 2006 | 37.71 | 38.35 | 37.57 | 38.31 | 2,826,354 | +0.52(+1.37%) |
Jun 13, 2006 | 38.18 | 38.77 | 37.57 | 37.79 | 3,225,952 | -0.62(-1.62%) |
Jun 12, 2006 | 39.32 | 39.50 | 38.40 | 38.41 | 2,108,741 | -1.20(-3.03%) |
Jun 09, 2006 | 39.52 | 40.02 | 39.15 | 39.62 | 2,415,134 | +0.55(+1.42%) |
Jun 08, 2006 | 39.23 | 39.31 | 38.26 | 39.06 | 3,828,596 | -0.17(-0.43%) |
Jun 07, 2006 | 39.80 | 40.30 | 39.08 | 39.23 | 4,437,165 | -0.26(-0.67%) |
Jun 06, 2006 | 40.59 | 40.60 | 38.97 | 39.49 | 5,766,993 | -1.32(-3.23%) |
Jun 05, 2006 | 42.20 | 42.20 | 40.76 | 40.81 | 3,042,162 | -1.39(-3.29%) |
Jun 02, 2006 | 42.78 | 43.09 | 41.77 | 42.20 | 3,095,373 | -0.42(-0.99%) |
Jun 01, 2006 | 42.06 | 42.69 | 41.76 | 42.62 | 3,525,052 | +0.57(+1.36%) |
May 31, 2006 | 42.00 | 42.21 | 41.51 | 42.05 | 2,220,633 | +0.08(+0.19%) |
May 30, 2006 | 42.78 | 42.79 | 41.77 | 41.97 | 2,371,608 | -1.03(-2.39%) |
May 26, 2006 | 42.85 | 43.33 | 42.85 | 43.00 | 1,168,598 | +0.15(+0.35%) |
May 25, 2006 | 42.57 | 43.17 | 42.18 | 42.85 | 1,975,770 | +0.12(+0.29%) |
May 24, 2006 | 42.59 | 43.93 | 42.21 | 42.72 | 3,965,669 | +0.13(+0.31%) |
May 23, 2006 | 42.98 | 43.84 | 42.35 | 42.59 | 4,565,807 | +0.28(+0.66%) |
May 22, 2006 | 42.57 | 42.78 | 41.78 | 42.31 | 3,437,772 | -0.47(-1.11%) |
May 19, 2006 | 43.09 | 43.47 | 42.59 | 42.78 | 2,951,805 | -0.24(-0.55%) |
May 18, 2006 | 42.60 | 43.97 | 42.57 | 43.02 | 4,157,321 | +0.71(+1.68%) |
May 17, 2006 | 42.38 | 43.07 | 41.87 | 42.31 | 3,281,670 | -0.63(-1.47%) |
May 16, 2006 | 43.75 | 43.98 | 42.76 | 42.94 | 3,343,769 | -0.77(-1.77%) |
May 15, 2006 | 44.42 | 44.78 | 43.13 | 43.71 | 2,977,898 | -0.64(-1.44%) |
May 12, 2006 | 44.62 | 44.67 | 43.62 | 44.36 | 3,225,610 | -0.58(-1.29%) |
May 11, 2006 | 46.12 | 46.41 | 44.86 | 44.93 | 3,503,745 | -1.57(-3.38%) |
May 10, 2006 | 46.11 | 47.05 | 46.11 | 46.51 | 2,970,264 | +0.47(+1.01%) |
May 09, 2006 | 47.09 | 47.09 | 45.86 | 46.04 | 2,985,760 | -0.97(-2.05%) |
May 08, 2006 | 47.60 | 48.05 | 46.98 | 47.01 | 2,394,624 | -0.82(-1.71%) |
May 05, 2006 | 46.91 | 48.04 | 46.42 | 47.82 | 2,619,434 | +1.72(+3.73%) |
May 04, 2006 | 46.73 | 46.95 | 46.10 | 46.10 | 2,360,669 | -0.63(-1.35%) |
May 03, 2006 | 46.12 | 47.19 | 45.74 | 46.73 | 3,458,623 | +0.01(+0.02%) |
May 02, 2006 | 46.16 | 47.13 | 46.03 | 46.73 | 4,275,936 | -0.99(-2.08%) |
May 01, 2006 | 48.22 | 48.62 | 47.61 | 47.72 | 2,787,500 | -0.49(-1.02%) |
Apr 28, 2006 | 48.05 | 49.20 | 47.84 | 48.21 | 3,616,662 | -0.60(-1.22%) |
Apr 27, 2006 | 48.71 | 49.34 | 47.77 | 48.81 | 4,390,563 | -0.54(-1.09%) |
Apr 26, 2006 | 48.27 | 50.50 | 48.26 | 49.34 | 4,275,822 | +1.02(+2.11%) |
Apr 25, 2006 | 48.88 | 48.89 | 47.88 | 48.32 | 3,426,947 | -0.29(-0.60%) |
Apr 24, 2006 | 49.56 | 49.56 | 48.59 | 48.61 | 3,388,776 | -0.95(-1.91%) |
Apr 21, 2006 | 50.77 | 50.77 | 49.55 | 49.56 | 2,843,559 | -0.82(-1.62%) |
Apr 20, 2006 | 50.16 | 50.68 | 49.85 | 50.38 | 2,282,049 | -0.50(-0.98%) |
Apr 19, 2006 | 51.52 | 51.83 | 50.53 | 50.88 | 2,753,431 | -1.20(-2.31%) |
Apr 18, 2006 | 50.74 | 52.22 | 49.77 | 52.08 | 4,185,807 | +1.34(+2.65%) |
Apr 17, 2006 | 52.09 | 52.38 | 50.51 | 50.74 | 2,631,284 | -1.35(-2.59%) |
Apr 13, 2006 | 52.35 | 52.31 | 51.47 | 52.09 | 1,915,152 | -0.26(-0.50%) |
Apr 12, 2006 | 53.34 | 53.34 | 52.18 | 52.35 | 1,971,896 | -0.99(-1.86%) |
Apr 11, 2006 | 53.76 | 54.32 | 53.25 | 53.34 | 1,913,443 | -0.11(-0.20%) |
Apr 10, 2006 | 53.89 | 54.54 | 53.32 | 53.45 | 1,331,537 | -0.45(-0.83%) |
Apr 07, 2006 | 53.78 | 54.22 | 53.38 | 53.90 | 1,907,404 | +0.12(+0.23%) |
Apr 06, 2006 | 54.19 | 54.37 | 53.54 | 53.77 | 2,004,825 | -0.89(-1.62%) |
Apr 05, 2006 | 52.46 | 54.75 | 52.44 | 54.66 | 2,647,464 | +2.38(+4.55%) |
Apr 04, 2006 | 52.56 | 52.77 | 51.99 | 52.28 | 1,480,004 | +0.15(+0.29%) |