Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.65 | 40.98 | 39.85 | 40.40 | 2,278,261 | -0.09(-0.21%) |
Jun 29, 2006 | 38.90 | 40.48 | 38.30 | 40.48 | 3,215,026 | +1.44(+3.70%) |
Jun 28, 2006 | 38.82 | 39.10 | 38.17 | 39.04 | 2,128,445 | +0.51(+1.32%) |
Jun 27, 2006 | 38.69 | 39.81 | 38.22 | 38.53 | 4,950,227 | +0.62(+1.64%) |
Jun 26, 2006 | 37.26 | 38.08 | 37.16 | 37.91 | 2,005,762 | +0.73(+1.98%) |
Jun 23, 2006 | 38.76 | 38.89 | 36.99 | 37.17 | 4,623,588 | -1.83(-4.70%) |
Jun 22, 2006 | 39.39 | 40.32 | 38.60 | 39.00 | 2,074,423 | -0.48(-1.23%) |
Jun 21, 2006 | 38.52 | 40.32 | 38.33 | 39.49 | 2,435,163 | +1.12(+2.93%) |
Jun 20, 2006 | 38.54 | 39.31 | 38.05 | 38.36 | 1,606,440 | -0.19(-0.49%) |
Jun 19, 2006 | 38.99 | 39.73 | 38.43 | 38.56 | 1,876,961 | -0.40(-1.02%) |
Jun 16, 2006 | 39.71 | 39.90 | 38.71 | 38.95 | 3,122,198 | -0.98(-2.45%) |
Jun 15, 2006 | 37.66 | 40.32 | 37.66 | 39.93 | 4,996,345 | +2.55(+6.82%) |
Jun 14, 2006 | 36.15 | 38.26 | 36.15 | 37.38 | 5,878,602 | +1.29(+3.57%) |
Jun 13, 2006 | 36.00 | 36.75 | 35.93 | 36.09 | 3,166,889 | +0.06(+0.17%) |
Jun 12, 2006 | 37.50 | 37.83 | 35.92 | 36.03 | 2,366,924 | -1.62(-4.29%) |
Jun 09, 2006 | 37.57 | 38.70 | 37.40 | 37.65 | 2,582,769 | +0.13(+0.35%) |
Jun 08, 2006 | 38.25 | 38.56 | 36.60 | 37.52 | 5,787,331 | -0.87(-2.27%) |
Jun 07, 2006 | 38.75 | 39.77 | 38.38 | 38.39 | 3,524,810 | -0.47(-1.20%) |
Jun 06, 2006 | 38.60 | 39.03 | 38.08 | 38.86 | 3,205,935 | +0.16(+0.40%) |
Jun 05, 2006 | 39.00 | 39.50 | 38.52 | 38.70 | 2,172,738 | -0.37(-0.95%) |
Jun 02, 2006 | 39.66 | 40.61 | 38.53 | 39.07 | 2,777,516 | -1.04(-2.59%) |
Jun 01, 2006 | 38.74 | 40.12 | 38.58 | 40.11 | 3,028,093 | +1.38(+3.57%) |
May 31, 2006 | 38.19 | 38.76 | 37.61 | 38.73 | 3,485,066 | +1.12(+2.97%) |
May 30, 2006 | 37.83 | 38.58 | 37.56 | 37.61 | 3,372,496 | -1.42(-3.63%) |
May 26, 2006 | 39.13 | 39.32 | 38.48 | 39.03 | 1,953,686 | -0.04(-0.11%) |
May 25, 2006 | 39.99 | 40.10 | 38.58 | 39.07 | 2,820,103 | -0.50(-1.27%) |
May 24, 2006 | 38.53 | 40.03 | 38.22 | 39.58 | 4,652,765 | +1.05(+2.72%) |
May 23, 2006 | 40.86 | 41.05 | 38.44 | 38.53 | 3,658,381 | -1.91(-4.73%) |
May 22, 2006 | 40.80 | 40.90 | 39.53 | 40.44 | 3,355,955 | -0.73(-1.76%) |
May 19, 2006 | 40.30 | 41.50 | 40.24 | 41.17 | 3,589,750 | +0.84(+2.08%) |
May 18, 2006 | 41.08 | 42.18 | 40.28 | 40.33 | 2,502,533 | -0.70(-1.71%) |
May 17, 2006 | 40.93 | 41.75 | 40.64 | 41.03 | 3,684,308 | -0.89(-2.12%) |
May 16, 2006 | 41.11 | 41.97 | 41.03 | 41.92 | 2,920,979 | +0.76(+1.85%) |
May 15, 2006 | 41.95 | 42.56 | 40.65 | 41.16 | 2,768,984 | -1.07(-2.54%) |
May 12, 2006 | 42.02 | 42.93 | 41.78 | 42.23 | 3,953,377 | -0.08(-0.18%) |
May 11, 2006 | 43.45 | 44.00 | 41.98 | 42.31 | 5,583,775 | -2.51(-5.60%) |
May 10, 2006 | 46.09 | 46.09 | 44.75 | 44.82 | 3,911,504 | -1.28(-2.78%) |
May 09, 2006 | 44.75 | 46.20 | 44.14 | 46.09 | 4,418,814 | +1.17(+2.60%) |
May 08, 2006 | 45.97 | 46.29 | 44.76 | 44.93 | 2,878,159 | -1.32(-2.86%) |
May 05, 2006 | 45.84 | 46.47 | 45.38 | 46.25 | 3,093,797 | +0.45(+0.98%) |
May 04, 2006 | 44.82 | 46.29 | 44.70 | 45.80 | 6,304,774 | +0.93(+2.08%) |
May 03, 2006 | 42.10 | 44.95 | 42.01 | 44.87 | 8,205,270 | +2.90(+6.90%) |
May 02, 2006 | 41.90 | 42.50 | 41.50 | 41.97 | 1,736,429 | +0.17(+0.41%) |
May 01, 2006 | 42.31 | 42.52 | 41.75 | 41.80 | 2,685,191 | -0.47(-1.10%) |
Apr 28, 2006 | 42.15 | 42.49 | 41.69 | 42.26 | 3,184,493 | +0.00(+0.00%) |
Apr 27, 2006 | 41.11 | 42.77 | 40.43 | 42.26 | 5,154,800 | +0.99(+2.41%) |
Apr 26, 2006 | 41.05 | 41.50 | 40.77 | 41.27 | 2,171,822 | +0.26(+0.63%) |
Apr 25, 2006 | 40.97 | 41.37 | 40.68 | 41.01 | 2,375,819 | +0.29(+0.72%) |
Apr 24, 2006 | 40.13 | 40.97 | 39.60 | 40.72 | 3,184,988 | +0.67(+1.66%) |
Apr 21, 2006 | 41.29 | 41.81 | 39.86 | 40.05 | 3,345,032 | -1.26(-3.06%) |
Apr 20, 2006 | 40.73 | 41.67 | 40.49 | 41.31 | 4,293,940 | +0.10(+0.25%) |
Apr 19, 2006 | 40.37 | 41.37 | 40.04 | 41.21 | 3,480,793 | +0.79(+1.95%) |
Apr 18, 2006 | 39.20 | 40.61 | 39.04 | 40.42 | 3,234,822 | +1.40(+3.59%) |
Apr 17, 2006 | 40.53 | 40.57 | 38.71 | 39.02 | 3,169,294 | -1.42(-3.51%) |
Apr 13, 2006 | 40.03 | 41.31 | 39.94 | 40.44 | 9,872,541 | +1.78(+4.61%) |
Apr 12, 2006 | 38.73 | 38.95 | 37.95 | 38.66 | 4,870,153 | -0.07(-0.18%) |
Apr 11, 2006 | 38.62 | 38.90 | 38.22 | 38.73 | 3,293,370 | +0.13(+0.34%) |
Apr 10, 2006 | 38.56 | 39.04 | 38.13 | 38.60 | 4,035,416 | -0.55(-1.41%) |
Apr 07, 2006 | 39.34 | 40.03 | 38.72 | 39.15 | 4,232,857 | -0.25(-0.64%) |
Apr 06, 2006 | 38.13 | 39.64 | 37.99 | 39.40 | 5,456,806 | +1.37(+3.62%) |
Apr 05, 2006 | 36.84 | 38.24 | 36.75 | 38.03 | 2,755,732 | +1.37(+3.75%) |
Apr 04, 2006 | 37.25 | 37.62 | 36.55 | 36.65 | 2,662,771 | -0.78(-2.08%) |