Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.37 | 46.44 | 45.87 | 45.91 | 592,200 | +1.17(+2.62%) |
Jun 29, 2006 | 43.10 | 44.74 | 43.08 | 44.74 | 505,900 | +2.70(+6.42%) |
Jun 28, 2006 | 42.00 | 42.16 | 41.75 | 42.04 | 343,100 | +1.09(+2.66%) |
Jun 27, 2006 | 41.97 | 41.97 | 40.91 | 40.95 | 239,800 | -0.76(-1.82%) |
Jun 26, 2006 | 41.66 | 41.76 | 41.41 | 41.71 | 112,200 | +0.12(+0.29%) |
Jun 23, 2006 | 41.69 | 41.82 | 41.36 | 41.59 | 153,200 | -0.36(-0.86%) |
Jun 22, 2006 | 41.99 | 42.24 | 41.73 | 41.95 | 94,400 | -0.04(-0.10%) |
Jun 21, 2006 | 41.52 | 42.28 | 41.32 | 41.99 | 155,000 | +1.06(+2.59%) |
Jun 20, 2006 | 40.87 | 41.27 | 40.71 | 40.93 | 419,300 | -0.22(-0.53%) |
Jun 19, 2006 | 42.01 | 42.12 | 41.05 | 41.15 | 121,900 | -0.91(-2.16%) |
Jun 16, 2006 | 42.13 | 42.30 | 41.85 | 42.06 | 106,300 | -0.34(-0.80%) |
Jun 15, 2006 | 41.73 | 42.48 | 41.70 | 42.40 | 146,100 | +1.12(+2.71%) |
Jun 14, 2006 | 41.35 | 42.04 | 41.01 | 41.28 | 484,300 | +3.07(+8.03%) |
Jun 13, 2006 | 39.09 | 39.30 | 38.05 | 38.21 | 266,900 | -2.18(-5.40%) |
Jun 12, 2006 | 41.09 | 41.09 | 40.25 | 40.39 | 189,900 | -1.18(-2.84%) |
Jun 09, 2006 | 41.55 | 42.02 | 41.36 | 41.57 | 217,800 | -1.45(-3.37%) |
Jun 08, 2006 | 43.18 | 43.20 | 42.45 | 43.02 | 124,400 | -0.89(-2.03%) |
Jun 07, 2006 | 44.26 | 44.68 | 43.91 | 43.91 | 132,600 | -0.15(-0.34%) |
Jun 06, 2006 | 43.93 | 44.12 | 43.45 | 44.06 | 101,700 | +0.17(+0.39%) |
Jun 05, 2006 | 44.12 | 44.68 | 43.83 | 43.89 | 132,200 | -0.91(-2.03%) |
Jun 02, 2006 | 45.15 | 45.17 | 44.20 | 44.80 | 171,700 | -0.10(-0.22%) |
Jun 01, 2006 | 43.89 | 44.90 | 43.85 | 44.90 | 135,300 | -0.02(-0.04%) |
May 31, 2006 | 44.87 | 45.31 | 44.60 | 44.92 | 125,400 | -0.18(-0.40%) |
May 30, 2006 | 45.66 | 45.66 | 44.84 | 45.10 | 216,700 | -0.96(-2.08%) |
May 26, 2006 | 46.23 | 46.23 | 45.71 | 46.06 | 143,300 | +1.04(+2.31%) |
May 25, 2006 | 44.58 | 45.02 | 44.44 | 45.02 | 131,300 | +1.47(+3.38%) |
May 24, 2006 | 43.15 | 43.73 | 42.99 | 43.55 | 220,600 | -0.76(-1.72%) |
May 23, 2006 | 44.57 | 44.84 | 44.05 | 44.31 | 393,200 | +1.48(+3.46%) |
May 22, 2006 | 42.57 | 42.98 | 42.16 | 42.83 | 166,100 | -0.42(-0.97%) |
May 19, 2006 | 42.81 | 43.25 | 42.56 | 43.25 | 238,600 | -0.32(-0.73%) |
May 18, 2006 | 44.23 | 44.30 | 43.44 | 43.57 | 172,500 | -0.04(-0.09%) |
May 17, 2006 | 45.20 | 45.22 | 43.28 | 43.61 | 227,300 | -1.76(-3.88%) |
May 16, 2006 | 45.66 | 45.79 | 45.05 | 45.37 | 134,500 | -0.30(-0.66%) |
May 15, 2006 | 45.43 | 45.91 | 45.13 | 45.67 | 202,600 | -1.20(-2.56%) |
May 12, 2006 | 47.21 | 47.32 | 46.83 | 46.87 | 241,800 | +0.14(+0.30%) |
May 11, 2006 | 47.58 | 47.73 | 46.70 | 46.73 | 172,800 | -0.18(-0.38%) |
May 10, 2006 | 46.64 | 47.07 | 46.60 | 46.91 | 150,800 | +0.22(+0.47%) |
May 09, 2006 | 46.38 | 46.75 | 46.23 | 46.69 | 201,900 | +1.12(+2.46%) |
May 08, 2006 | 45.85 | 45.98 | 45.42 | 45.57 | 160,200 | -0.20(-0.44%) |
May 05, 2006 | 45.48 | 45.80 | 45.43 | 45.77 | 163,500 | +0.33(+0.73%) |
May 04, 2006 | 45.01 | 45.64 | 44.84 | 45.44 | 239,700 | +0.58(+1.29%) |
May 03, 2006 | 45.34 | 45.44 | 44.67 | 44.86 | 208,100 | -0.79(-1.73%) |
May 02, 2006 | 45.31 | 45.74 | 45.27 | 45.65 | 443,300 | +0.32(+0.71%) |
May 01, 2006 | 45.25 | 45.60 | 45.01 | 45.33 | 187,000 | +0.18(+0.40%) |
Apr 28, 2006 | 45.00 | 45.59 | 44.86 | 45.15 | 427,500 | +0.15(+0.33%) |
Apr 27, 2006 | 44.50 | 45.34 | 44.18 | 45.00 | 384,300 | +1.30(+2.97%) |
Apr 26, 2006 | 43.02 | 43.81 | 42.94 | 43.70 | 485,200 | +0.18(+0.41%) |
Apr 25, 2006 | 43.70 | 43.70 | 43.10 | 43.52 | 175,600 | -0.24(-0.55%) |
Apr 24, 2006 | 43.60 | 43.88 | 43.49 | 43.76 | 156,400 | +0.69(+1.60%) |
Apr 21, 2006 | 42.55 | 43.32 | 42.96 | 43.07 | 220,800 | +0.59(+1.39%) |
Apr 20, 2006 | 42.15 | 42.54 | 42.08 | 42.48 | 322,200 | +0.68(+1.63%) |
Apr 19, 2006 | 41.53 | 41.82 | 41.23 | 41.80 | 186,000 | +0.66(+1.60%) |
Apr 18, 2006 | 40.96 | 41.25 | 40.81 | 41.14 | 269,700 | +0.27(+0.66%) |
Apr 17, 2006 | 40.60 | 40.99 | 40.60 | 40.87 | 113,000 | +0.25(+0.62%) |
Apr 13, 2006 | 40.25 | 40.76 | 40.29 | 40.62 | 94,300 | +0.37(+0.92%) |
Apr 12, 2006 | 40.33 | 40.50 | 40.18 | 40.25 | 204,100 | -0.26(-0.64%) |
Apr 11, 2006 | 40.65 | 40.69 | 40.34 | 40.51 | 170,200 | -0.49(-1.20%) |
Apr 10, 2006 | 40.68 | 41.09 | 40.68 | 41.00 | 141,800 | +0.49(+1.21%) |
Apr 07, 2006 | 41.08 | 41.17 | 40.24 | 40.51 | 207,300 | -0.83(-2.01%) |
Apr 06, 2006 | 41.01 | 41.39 | 40.97 | 41.34 | 183,600 | -0.05(-0.12%) |
Apr 05, 2006 | 41.28 | 41.48 | 41.10 | 41.39 | 191,500 | +0.46(+1.12%) |
Apr 04, 2006 | 40.82 | 41.00 | 40.67 | 40.93 | 227,500 | +0.44(+1.09%) |