Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 42.42 | 42.68 | 41.83 | 42.37 | 1,808,508 | +1.16(+2.82%) |
Jun 29, 2006 | 39.15 | 41.39 | 38.96 | 41.21 | 1,545,834 | +2.47(+6.39%) |
Jun 28, 2006 | 39.58 | 39.58 | 38.54 | 38.74 | 1,458,503 | +0.09(+0.23%) |
Jun 27, 2006 | 40.08 | 40.23 | 38.63 | 38.65 | 1,641,796 | -0.81(-2.05%) |
Jun 26, 2006 | 39.57 | 39.78 | 39.21 | 39.46 | 1,503,588 | +0.67(+1.73%) |
Jun 23, 2006 | 37.42 | 39.07 | 37.39 | 38.79 | 1,371,513 | +0.63(+1.66%) |
Jun 22, 2006 | 38.52 | 38.92 | 37.49 | 38.15 | 1,626,237 | -0.41(-1.07%) |
Jun 21, 2006 | 37.20 | 38.82 | 37.20 | 38.57 | 1,883,460 | +0.95(+2.53%) |
Jun 20, 2006 | 37.02 | 38.15 | 36.47 | 37.62 | 1,344,144 | +1.14(+3.14%) |
Jun 19, 2006 | 36.98 | 37.42 | 36.47 | 36.47 | 1,444,421 | -0.63(-1.69%) |
Jun 16, 2006 | 36.97 | 37.42 | 36.68 | 37.10 | 1,786,931 | -0.04(-0.09%) |
Jun 15, 2006 | 36.65 | 37.42 | 36.05 | 37.13 | 3,108,135 | +2.10(+5.98%) |
Jun 14, 2006 | 35.37 | 35.93 | 33.97 | 35.04 | 2,289,111 | +0.62(+1.79%) |
Jun 13, 2006 | 35.22 | 34.98 | 32.73 | 34.42 | 4,363,586 | -0.83(-2.35%) |
Jun 12, 2006 | 36.63 | 37.06 | 35.24 | 35.25 | 1,548,332 | -1.20(-3.29%) |
Jun 09, 2006 | 36.76 | 37.37 | 36.16 | 36.45 | 1,481,216 | -0.29(-0.79%) |
Jun 08, 2006 | 36.59 | 36.95 | 35.42 | 36.74 | 3,243,504 | -1.14(-3.00%) |
Jun 07, 2006 | 37.38 | 39.39 | 37.38 | 37.87 | 2,257,881 | -0.70(-1.83%) |
Jun 06, 2006 | 39.55 | 39.71 | 38.48 | 38.58 | 2,591,873 | -1.99(-4.91%) |
Jun 05, 2006 | 41.38 | 42.17 | 40.44 | 40.57 | 1,767,511 | -0.54(-1.31%) |
Jun 02, 2006 | 41.21 | 41.44 | 40.66 | 41.10 | 1,048,423 | +0.33(+0.80%) |
Jun 01, 2006 | 39.14 | 40.87 | 39.05 | 40.78 | 1,821,000 | +0.07(+0.17%) |
May 31, 2006 | 41.10 | 41.34 | 40.07 | 40.71 | 1,268,851 | +0.31(+0.76%) |
May 30, 2006 | 41.65 | 42.18 | 40.40 | 40.40 | 1,263,514 | -1.11(-2.67%) |
May 26, 2006 | 41.47 | 41.76 | 40.66 | 41.51 | 798,582 | +0.10(+0.23%) |
May 25, 2006 | 40.76 | 41.43 | 39.93 | 41.41 | 1,737,530 | +1.57(+3.93%) |
May 24, 2006 | 39.93 | 40.80 | 39.04 | 39.85 | 3,417,824 | -1.61(-3.89%) |
May 23, 2006 | 41.66 | 42.48 | 40.82 | 41.46 | 2,144,430 | -0.02(-0.04%) |
May 22, 2006 | 41.03 | 41.53 | 39.54 | 41.47 | 2,959,821 | -0.88(-2.08%) |
May 19, 2006 | 42.21 | 42.66 | 40.51 | 42.35 | 2,408,921 | -0.35(-0.82%) |
May 18, 2006 | 43.61 | 44.02 | 42.33 | 42.71 | 1,810,438 | -0.10(-0.23%) |
May 17, 2006 | 44.47 | 45.69 | 42.69 | 42.80 | 3,254,292 | -1.14(-2.60%) |
May 16, 2006 | 44.64 | 44.94 | 42.54 | 43.95 | 2,118,424 | -0.34(-0.78%) |
May 15, 2006 | 44.54 | 45.00 | 43.86 | 44.29 | 3,194,444 | -3.28(-6.90%) |
May 12, 2006 | 49.49 | 50.04 | 47.02 | 47.58 | 2,604,933 | -2.49(-4.98%) |
May 11, 2006 | 51.27 | 51.39 | 49.65 | 50.07 | 2,593,690 | -0.42(-0.84%) |
May 10, 2006 | 49.74 | 50.64 | 49.51 | 50.49 | 2,002,929 | +0.74(+1.49%) |
May 09, 2006 | 48.56 | 49.75 | 48.07 | 49.75 | 1,880,507 | +2.09(+4.38%) |
May 08, 2006 | 47.16 | 47.74 | 46.40 | 47.66 | 1,434,428 | -0.78(-1.62%) |
May 05, 2006 | 49.28 | 49.44 | 47.93 | 48.45 | 1,629,190 | -0.85(-1.72%) |
May 04, 2006 | 48.58 | 49.94 | 48.25 | 49.29 | 1,682,452 | +0.42(+0.86%) |
May 03, 2006 | 48.55 | 49.06 | 47.44 | 48.87 | 3,056,123 | +0.63(+1.31%) |
May 02, 2006 | 48.16 | 48.65 | 47.19 | 48.24 | 2,314,776 | +0.23(+0.48%) |
May 01, 2006 | 48.58 | 48.78 | 47.38 | 48.01 | 1,329,835 | -0.14(-0.29%) |
Apr 28, 2006 | 47.29 | 48.21 | 47.29 | 48.15 | 1,339,034 | +1.82(+3.93%) |
Apr 27, 2006 | 46.85 | 48.30 | 46.19 | 46.33 | 1,961,706 | -1.04(-2.19%) |
Apr 26, 2006 | 46.63 | 47.99 | 46.56 | 47.37 | 1,425,342 | +0.95(+2.05%) |
Apr 25, 2006 | 46.86 | 47.31 | 46.31 | 46.41 | 1,201,508 | -0.04(-0.08%) |
Apr 24, 2006 | 46.48 | 46.97 | 46.14 | 46.45 | 1,415,008 | -0.14(-0.30%) |
Apr 21, 2006 | 46.78 | 47.42 | 46.39 | 46.59 | 2,054,374 | +0.82(+1.79%) |
Apr 20, 2006 | 48.66 | 48.70 | 45.77 | 45.77 | 3,179,794 | -2.89(-5.94%) |
Apr 19, 2006 | 47.03 | 48.77 | 46.81 | 48.66 | 2,612,201 | +1.90(+4.07%) |
Apr 18, 2006 | 46.89 | 46.89 | 46.08 | 46.76 | 1,981,239 | +0.24(+0.51%) |
Apr 17, 2006 | 45.22 | 46.52 | 45.22 | 46.52 | 2,033,592 | +1.88(+4.22%) |
Apr 13, 2006 | 44.63 | 44.64 | 43.81 | 44.64 | 1,201,053 | +0.01(+0.02%) |
Apr 12, 2006 | 44.16 | 44.80 | 44.03 | 44.63 | 2,239,597 | +0.86(+1.97%) |
Apr 11, 2006 | 45.48 | 45.78 | 43.60 | 43.76 | 8,090,987 | -1.44(-3.19%) |
Apr 10, 2006 | 46.77 | 46.87 | 45.01 | 45.21 | 4,066,616 | -1.31(-2.82%) |
Apr 07, 2006 | 46.46 | 47.29 | 46.45 | 46.52 | 2,292,177 | -1.36(-2.85%) |
Apr 06, 2006 | 47.67 | 47.88 | 46.76 | 47.88 | 1,400,018 | -0.03(-0.06%) |
Apr 05, 2006 | 47.85 | 47.99 | 46.92 | 47.91 | 1,171,640 | +0.11(+0.22%) |
Apr 04, 2006 | 47.74 | 47.99 | 47.01 | 47.81 | 992,095 | +0.33(+0.69%) |