Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.26 | 46.93 | 46.01 | 46.24 | 16,889,584 | +0.09(+0.20%) |
Jun 29, 2006 | 45.36 | 46.19 | 45.28 | 46.15 | 13,287,795 | +0.82(+1.81%) |
Jun 28, 2006 | 45.34 | 45.83 | 45.19 | 45.33 | 7,374,113 | -0.03(-0.06%) |
Jun 27, 2006 | 45.62 | 45.92 | 45.32 | 45.35 | 12,087,589 | -0.62(-1.34%) |
Jun 26, 2006 | 46.00 | 46.10 | 45.64 | 45.97 | 5,361,219 | -0.06(-0.12%) |
Jun 23, 2006 | 45.83 | 46.49 | 45.72 | 46.03 | 7,274,694 | -0.03(-0.06%) |
Jun 22, 2006 | 46.39 | 46.47 | 45.74 | 46.06 | 8,103,448 | -0.42(-0.90%) |
Jun 21, 2006 | 46.01 | 46.83 | 45.90 | 46.47 | 10,288,281 | +0.43(+0.92%) |
Jun 20, 2006 | 46.55 | 46.62 | 45.91 | 46.05 | 12,127,463 | -0.56(-1.20%) |
Jun 19, 2006 | 47.56 | 47.61 | 46.37 | 46.61 | 12,597,330 | -0.76(-1.60%) |
Jun 16, 2006 | 47.57 | 47.93 | 47.33 | 47.37 | 23,509,046 | -0.44(-0.92%) |
Jun 15, 2006 | 47.78 | 47.91 | 47.27 | 47.81 | 13,894,717 | +0.06(+0.13%) |
Jun 14, 2006 | 47.39 | 47.94 | 47.09 | 47.74 | 15,360,694 | +0.29(+0.61%) |
Jun 13, 2006 | 47.48 | 48.25 | 47.22 | 47.45 | 16,509,171 | +0.04(+0.07%) |
Jun 12, 2006 | 47.83 | 48.28 | 47.40 | 47.42 | 11,594,935 | -0.53(-1.11%) |
Jun 09, 2006 | 48.38 | 48.76 | 47.93 | 47.95 | 8,397,153 | -0.55(-1.13%) |
Jun 08, 2006 | 47.59 | 48.88 | 47.35 | 48.49 | 16,828,488 | +0.85(+1.79%) |
Jun 07, 2006 | 47.98 | 48.30 | 47.57 | 47.64 | 9,537,211 | -0.28(-0.59%) |
Jun 06, 2006 | 47.85 | 48.10 | 47.40 | 47.93 | 11,904,306 | +0.09(+0.19%) |
Jun 05, 2006 | 48.67 | 48.94 | 47.69 | 47.83 | 12,264,588 | -1.20(-2.46%) |
Jun 02, 2006 | 48.75 | 49.23 | 48.20 | 49.04 | 11,787,820 | +0.28(+0.57%) |
Jun 01, 2006 | 47.89 | 48.84 | 47.81 | 48.76 | 12,211,047 | +0.85(+1.78%) |
May 31, 2006 | 47.57 | 48.08 | 47.35 | 47.91 | 15,770,472 | +0.54(+1.14%) |
May 30, 2006 | 48.37 | 48.44 | 47.37 | 47.37 | 11,636,703 | -1.40(-2.88%) |
May 26, 2006 | 48.25 | 48.78 | 48.17 | 48.78 | 8,690,313 | +0.46(+0.95%) |
May 25, 2006 | 48.38 | 48.42 | 47.85 | 48.32 | 9,927,173 | +0.06(+0.13%) |
May 24, 2006 | 47.50 | 48.42 | 46.98 | 48.25 | 14,422,534 | +0.86(+1.82%) |
May 23, 2006 | 48.34 | 48.56 | 47.39 | 47.39 | 12,102,963 | -0.67(-1.39%) |
May 22, 2006 | 48.10 | 48.62 | 47.84 | 48.05 | 14,479,048 | +0.07(+0.15%) |
May 19, 2006 | 47.54 | 48.19 | 47.44 | 47.98 | 15,740,770 | +0.42(+0.88%) |
May 18, 2006 | 48.43 | 48.81 | 47.44 | 47.57 | 13,005,864 | -0.90(-1.86%) |
May 17, 2006 | 48.82 | 49.34 | 48.30 | 48.47 | 10,878,025 | -0.72(-1.47%) |
May 16, 2006 | 49.19 | 49.53 | 48.95 | 49.19 | 8,488,394 | -0.31(-0.63%) |
May 15, 2006 | 48.27 | 49.56 | 48.20 | 49.50 | 18,490,358 | +1.22(+2.53%) |
May 12, 2006 | 47.69 | 48.49 | 47.46 | 48.28 | 14,608,354 | +0.59(+1.23%) |
May 11, 2006 | 47.99 | 48.16 | 47.42 | 47.69 | 10,924,618 | -0.18(-0.38%) |
May 10, 2006 | 48.03 | 48.60 | 47.78 | 47.88 | 9,414,012 | -0.26(-0.53%) |
May 09, 2006 | 48.47 | 48.59 | 47.64 | 48.13 | 8,581,011 | -0.11(-0.22%) |
May 08, 2006 | 47.53 | 48.46 | 47.48 | 48.24 | 12,574,564 | +0.67(+1.40%) |
May 05, 2006 | 47.79 | 48.01 | 47.35 | 47.57 | 11,431,490 | +0.11(+0.24%) |
May 04, 2006 | 47.29 | 47.81 | 47.22 | 47.46 | 11,122,525 | +0.40(+0.84%) |
May 03, 2006 | 46.66 | 47.38 | 46.58 | 47.06 | 9,842,272 | +0.28(+0.61%) |
May 02, 2006 | 47.35 | 47.61 | 46.18 | 46.78 | 15,872,407 | -0.62(-1.30%) |
May 01, 2006 | 48.15 | 48.20 | 47.21 | 47.40 | 10,172,118 | -0.60(-1.24%) |
Apr 28, 2006 | 47.86 | 48.13 | 47.44 | 47.99 | 9,566,230 | +0.23(+0.49%) |
Apr 27, 2006 | 47.18 | 48.19 | 47.06 | 47.76 | 15,732,468 | +0.63(+1.34%) |
Apr 26, 2006 | 47.15 | 47.47 | 46.86 | 47.13 | 12,772,874 | -0.05(-0.11%) |
Apr 25, 2006 | 47.22 | 47.34 | 46.82 | 47.18 | 12,958,141 | -0.13(-0.27%) |
Apr 24, 2006 | 47.35 | 47.70 | 46.78 | 47.30 | 18,919,646 | -0.06(-0.13%) |
Apr 21, 2006 | 48.56 | 48.93 | 47.20 | 47.37 | 24,805,314 | -1.20(-2.47%) |
Apr 20, 2006 | 48.22 | 48.92 | 47.26 | 48.56 | 21,194,398 | +0.15(+0.31%) |
Apr 19, 2006 | 49.18 | 49.37 | 47.81 | 48.42 | 31,916,490 | -1.89(-3.76%) |
Apr 18, 2006 | 49.34 | 50.47 | 49.34 | 50.31 | 14,755,662 | +0.96(+1.95%) |
Apr 17, 2006 | 49.62 | 49.99 | 48.98 | 49.34 | 13,276,760 | -0.33(-0.66%) |
Apr 13, 2006 | 49.51 | 49.77 | 49.31 | 49.67 | 10,633,644 | +0.07(+0.14%) |
Apr 12, 2006 | 49.79 | 50.32 | 49.29 | 49.60 | 11,861,567 | -0.19(-0.38%) |
Apr 11, 2006 | 50.29 | 50.37 | 49.25 | 49.79 | 12,062,229 | -0.35(-0.71%) |
Apr 10, 2006 | 50.58 | 50.71 | 49.86 | 50.15 | 8,653,167 | -0.21(-0.41%) |
Apr 07, 2006 | 51.24 | 51.39 | 50.05 | 50.35 | 11,636,593 | -0.58(-1.14%) |
Apr 06, 2006 | 51.44 | 51.83 | 50.62 | 50.93 | 13,595,714 | -0.72(-1.39%) |
Apr 05, 2006 | 51.11 | 51.80 | 50.97 | 51.65 | 18,163,950 | +0.60(+1.17%) |
Apr 04, 2006 | 50.93 | 51.24 | 50.76 | 51.05 | 13,613,116 | +0.10(+0.19%) |