Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 42.08 | 42.65 | 41.98 | 42.12 | 4,246,340 | +0.11(+0.25%) |
Jun 29, 2006 | 41.34 | 42.02 | 41.04 | 42.01 | 2,327,857 | +1.07(+2.60%) |
Jun 28, 2006 | 40.75 | 41.10 | 40.63 | 40.95 | 1,187,951 | +0.25(+0.62%) |
Jun 27, 2006 | 40.37 | 40.82 | 40.36 | 40.69 | 1,757,018 | +0.25(+0.62%) |
Jun 26, 2006 | 40.31 | 40.56 | 40.16 | 40.45 | 1,321,652 | +0.26(+0.66%) |
Jun 23, 2006 | 40.58 | 40.58 | 40.16 | 40.18 | 1,113,323 | -0.40(-0.98%) |
Jun 22, 2006 | 40.95 | 40.97 | 40.50 | 40.58 | 1,350,401 | -0.38(-0.93%) |
Jun 21, 2006 | 40.17 | 41.01 | 40.17 | 40.96 | 1,390,373 | +0.44(+1.09%) |
Jun 20, 2006 | 40.83 | 40.98 | 40.31 | 40.52 | 2,230,781 | -0.19(-0.47%) |
Jun 19, 2006 | 41.09 | 41.26 | 40.71 | 40.71 | 1,806,442 | -0.25(-0.61%) |
Jun 16, 2006 | 40.50 | 41.01 | 40.25 | 40.96 | 2,593,487 | +0.24(+0.60%) |
Jun 15, 2006 | 40.09 | 40.71 | 39.98 | 40.71 | 1,518,758 | +0.67(+1.67%) |
Jun 14, 2006 | 40.42 | 40.52 | 39.74 | 40.04 | 2,115,786 | -0.37(-0.92%) |
Jun 13, 2006 | 41.48 | 41.57 | 40.41 | 40.41 | 2,505,665 | -1.06(-2.56%) |
Jun 12, 2006 | 41.95 | 41.97 | 41.37 | 41.48 | 1,505,762 | -0.49(-1.17%) |
Jun 09, 2006 | 41.33 | 42.07 | 41.25 | 41.97 | 1,623,120 | +0.62(+1.50%) |
Jun 08, 2006 | 41.46 | 41.58 | 40.55 | 41.35 | 2,586,398 | -0.10(-0.24%) |
Jun 07, 2006 | 41.09 | 41.76 | 40.85 | 41.45 | 1,985,826 | +0.37(+0.90%) |
Jun 06, 2006 | 41.70 | 41.76 | 40.84 | 41.08 | 2,296,548 | -0.42(-1.02%) |
Jun 05, 2006 | 41.30 | 42.64 | 41.27 | 41.50 | 2,111,651 | -0.16(-0.38%) |
Jun 02, 2006 | 41.72 | 42.15 | 41.28 | 41.66 | 2,585,020 | +0.18(+0.43%) |
Jun 01, 2006 | 40.60 | 41.48 | 40.50 | 41.48 | 2,432,415 | +1.04(+2.57%) |
May 31, 2006 | 40.59 | 40.82 | 39.75 | 40.44 | 3,077,686 | +0.07(+0.16%) |
May 30, 2006 | 40.48 | 40.78 | 40.20 | 40.37 | 2,126,419 | -0.11(-0.26%) |
May 26, 2006 | 40.02 | 40.67 | 39.92 | 40.48 | 1,156,052 | +0.44(+1.10%) |
May 25, 2006 | 39.25 | 40.25 | 39.21 | 40.04 | 2,090,778 | +0.95(+2.43%) |
May 24, 2006 | 39.08 | 39.78 | 38.67 | 39.09 | 2,249,093 | +0.01(+0.03%) |
May 23, 2006 | 39.44 | 39.86 | 39.07 | 39.08 | 1,809,592 | -0.13(-0.32%) |
May 22, 2006 | 39.27 | 39.49 | 38.73 | 39.21 | 1,966,726 | -0.19(-0.49%) |
May 19, 2006 | 39.82 | 40.09 | 39.16 | 39.40 | 3,010,343 | -0.20(-0.51%) |
May 18, 2006 | 39.45 | 40.53 | 39.45 | 39.60 | 1,646,552 | -0.25(-0.64%) |
May 17, 2006 | 40.42 | 40.72 | 39.81 | 39.86 | 3,083,593 | -1.14(-2.78%) |
May 16, 2006 | 41.42 | 41.68 | 40.99 | 40.99 | 1,663,092 | -0.45(-1.09%) |
May 15, 2006 | 40.56 | 41.56 | 40.31 | 41.45 | 2,372,358 | +0.61(+1.50%) |
May 12, 2006 | 41.06 | 41.06 | 40.22 | 40.83 | 2,466,087 | -0.44(-1.06%) |
May 11, 2006 | 42.34 | 42.58 | 41.16 | 41.27 | 2,107,319 | -1.07(-2.53%) |
May 10, 2006 | 42.10 | 42.65 | 41.94 | 42.34 | 2,043,914 | +0.12(+0.29%) |
May 09, 2006 | 42.10 | 42.35 | 41.63 | 42.22 | 1,038,891 | +0.11(+0.27%) |
May 08, 2006 | 42.14 | 42.39 | 41.98 | 42.11 | 940,240 | +0.02(+0.04%) |
May 05, 2006 | 41.54 | 42.37 | 41.54 | 42.09 | 1,524,468 | +0.94(+2.30%) |
May 04, 2006 | 40.75 | 41.47 | 40.66 | 41.15 | 1,767,257 | +0.62(+1.54%) |
May 03, 2006 | 40.12 | 40.52 | 40.02 | 40.52 | 2,282,371 | +0.10(+0.24%) |
May 02, 2006 | 41.13 | 41.16 | 39.97 | 40.42 | 3,669,988 | -0.72(-1.75%) |
May 01, 2006 | 41.82 | 42.17 | 41.14 | 41.15 | 2,310,923 | -0.44(-1.05%) |
Apr 28, 2006 | 41.66 | 41.80 | 41.14 | 41.58 | 2,024,026 | +0.19(+0.45%) |
Apr 27, 2006 | 41.11 | 41.70 | 40.77 | 41.39 | 2,673,826 | +0.20(+0.49%) |
Apr 26, 2006 | 41.73 | 41.86 | 41.07 | 41.19 | 2,465,299 | -0.54(-1.29%) |
Apr 25, 2006 | 42.08 | 42.38 | 41.56 | 41.73 | 1,680,814 | -0.35(-0.82%) |
Apr 24, 2006 | 42.20 | 42.40 | 41.92 | 42.08 | 1,543,569 | -0.19(-0.46%) |
Apr 21, 2006 | 42.41 | 42.64 | 42.16 | 42.27 | 1,644,386 | +0.04(+0.10%) |
Apr 20, 2006 | 41.87 | 42.36 | 41.61 | 42.23 | 1,712,319 | +0.33(+0.78%) |
Apr 19, 2006 | 41.21 | 41.93 | 41.07 | 41.90 | 2,134,492 | +0.70(+1.69%) |
Apr 18, 2006 | 40.12 | 41.58 | 40.08 | 41.21 | 2,606,483 | +1.18(+2.96%) |
Apr 17, 2006 | 40.13 | 40.32 | 39.92 | 40.02 | 1,682,783 | -0.11(-0.27%) |
Apr 13, 2006 | 40.71 | 40.71 | 39.89 | 40.13 | 1,833,025 | -0.58(-1.42%) |
Apr 12, 2006 | 40.66 | 41.04 | 40.57 | 40.71 | 1,480,951 | +0.05(+0.11%) |
Apr 11, 2006 | 40.93 | 41.13 | 40.62 | 40.66 | 1,514,623 | -0.15(-0.36%) |
Apr 10, 2006 | 41.06 | 41.33 | 40.63 | 40.81 | 1,776,906 | -0.40(-0.97%) |
Apr 07, 2006 | 42.01 | 42.20 | 41.10 | 41.21 | 1,708,578 | -0.80(-1.91%) |
Apr 06, 2006 | 42.08 | 42.28 | 41.75 | 42.01 | 1,483,117 | -0.24(-0.58%) |
Apr 05, 2006 | 41.87 | 42.45 | 41.70 | 42.26 | 2,459,195 | +0.39(+0.92%) |
Apr 04, 2006 | 42.06 | 42.38 | 41.47 | 41.87 | 2,108,894 | -0.35(-0.82%) |