Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.24 | 46.73 | 46.16 | 46.39 | 1,499,476 | +0.31(+0.67%) |
Jun 29, 2006 | 45.89 | 46.26 | 45.49 | 46.08 | 1,590,917 | +0.15(+0.34%) |
Jun 28, 2006 | 46.38 | 46.62 | 45.68 | 45.93 | 1,536,543 | -0.16(-0.35%) |
Jun 27, 2006 | 44.91 | 46.46 | 44.91 | 46.09 | 2,769,576 | +0.98(+2.16%) |
Jun 26, 2006 | 45.01 | 45.29 | 44.83 | 45.12 | 1,299,933 | +0.25(+0.55%) |
Jun 23, 2006 | 44.87 | 45.12 | 44.55 | 44.87 | 1,002,234 | -0.05(-0.10%) |
Jun 22, 2006 | 45.27 | 45.52 | 44.78 | 44.92 | 1,112,660 | -0.35(-0.77%) |
Jun 21, 2006 | 44.41 | 45.58 | 44.33 | 45.26 | 1,828,044 | +0.85(+1.92%) |
Jun 20, 2006 | 44.30 | 44.55 | 44.16 | 44.41 | 1,459,439 | +0.09(+0.19%) |
Jun 19, 2006 | 44.52 | 44.54 | 44.14 | 44.33 | 992,935 | -0.05(-0.10%) |
Jun 16, 2006 | 44.64 | 45.08 | 44.34 | 44.37 | 1,500,509 | -0.34(-0.76%) |
Jun 15, 2006 | 44.86 | 44.90 | 43.65 | 44.71 | 1,933,562 | +0.10(+0.23%) |
Jun 14, 2006 | 44.17 | 44.68 | 43.93 | 44.61 | 1,490,435 | +0.40(+0.91%) |
Jun 13, 2006 | 43.92 | 44.52 | 43.70 | 44.21 | 1,635,604 | +0.30(+0.69%) |
Jun 12, 2006 | 44.25 | 45.19 | 43.91 | 43.91 | 1,531,636 | -0.17(-0.39%) |
Jun 09, 2006 | 44.17 | 44.27 | 43.55 | 44.08 | 1,191,961 | -0.19(-0.44%) |
Jun 08, 2006 | 44.25 | 44.61 | 43.99 | 44.27 | 1,444,457 | +0.18(+0.40%) |
Jun 07, 2006 | 44.36 | 44.47 | 44.02 | 44.09 | 1,725,625 | -0.27(-0.61%) |
Jun 06, 2006 | 44.15 | 44.44 | 43.99 | 44.37 | 1,628,501 | +0.29(+0.67%) |
Jun 05, 2006 | 44.17 | 44.25 | 43.97 | 44.07 | 888,578 | -0.22(-0.51%) |
Jun 02, 2006 | 43.98 | 44.57 | 43.90 | 44.30 | 1,467,834 | +0.31(+0.70%) |
Jun 01, 2006 | 43.20 | 44.15 | 43.17 | 43.99 | 2,110,245 | +0.83(+1.92%) |
May 31, 2006 | 43.13 | 43.53 | 42.66 | 43.16 | 1,909,927 | -0.08(-0.18%) |
May 30, 2006 | 43.59 | 43.75 | 43.15 | 43.24 | 1,092,771 | -0.31(-0.71%) |
May 26, 2006 | 44.15 | 44.24 | 43.42 | 43.55 | 1,399,899 | -0.56(-1.26%) |
May 25, 2006 | 43.89 | 44.32 | 43.67 | 44.10 | 850,607 | +0.36(+0.83%) |
May 24, 2006 | 44.21 | 44.21 | 43.26 | 43.74 | 1,444,586 | -0.47(-1.07%) |
May 23, 2006 | 44.37 | 44.71 | 44.14 | 44.21 | 1,433,608 | +0.02(+0.05%) |
May 22, 2006 | 43.90 | 44.40 | 43.47 | 44.19 | 1,792,268 | -0.36(-0.80%) |
May 19, 2006 | 44.93 | 45.06 | 44.36 | 44.54 | 1,999,818 | -0.39(-0.86%) |
May 18, 2006 | 45.40 | 45.57 | 44.89 | 44.93 | 2,095,521 | -0.47(-1.04%) |
May 17, 2006 | 45.36 | 45.64 | 45.04 | 45.40 | 1,779,224 | -0.01(-0.02%) |
May 16, 2006 | 45.23 | 45.68 | 44.95 | 45.41 | 1,746,031 | +0.18(+0.39%) |
May 15, 2006 | 44.84 | 45.41 | 44.71 | 45.23 | 1,741,640 | +0.40(+0.90%) |
May 12, 2006 | 44.68 | 45.39 | 44.44 | 44.83 | 2,404,458 | +0.15(+0.35%) |
May 11, 2006 | 45.19 | 45.19 | 44.28 | 44.68 | 2,080,023 | -0.52(-1.15%) |
May 10, 2006 | 44.51 | 45.53 | 44.51 | 45.19 | 2,786,107 | +0.69(+1.55%) |
May 09, 2006 | 43.81 | 44.64 | 43.80 | 44.51 | 2,635,901 | +0.79(+1.81%) |
May 08, 2006 | 43.81 | 44.06 | 43.57 | 43.72 | 918,671 | -0.19(-0.42%) |
May 05, 2006 | 43.09 | 44.08 | 43.09 | 43.90 | 2,350,600 | +0.86(+2.00%) |
May 04, 2006 | 42.62 | 43.34 | 42.45 | 43.04 | 1,584,460 | +0.37(+0.87%) |
May 03, 2006 | 42.34 | 42.77 | 42.17 | 42.67 | 1,608,611 | +0.13(+0.31%) |
May 02, 2006 | 42.43 | 42.85 | 42.27 | 42.54 | 1,354,566 | +0.12(+0.27%) |
May 01, 2006 | 43.11 | 43.14 | 42.33 | 42.42 | 1,631,601 | -0.73(-1.69%) |
Apr 28, 2006 | 43.18 | 43.44 | 42.79 | 43.15 | 1,675,384 | -0.03(-0.07%) |
Apr 27, 2006 | 43.27 | 43.61 | 42.72 | 43.18 | 1,409,714 | -0.08(-0.18%) |
Apr 26, 2006 | 43.44 | 43.47 | 42.88 | 43.26 | 1,047,954 | -0.24(-0.55%) |
Apr 25, 2006 | 42.86 | 44.09 | 42.72 | 43.50 | 2,877,290 | +1.01(+2.39%) |
Apr 24, 2006 | 42.39 | 42.92 | 42.35 | 42.48 | 2,246,115 | +0.05(+0.11%) |
Apr 21, 2006 | 42.89 | 42.99 | 41.86 | 42.44 | 2,077,569 | -0.29(-0.69%) |
Apr 20, 2006 | 44.06 | 44.09 | 42.16 | 42.73 | 5,151,303 | +3.65(+9.33%) |
Apr 19, 2006 | 39.04 | 39.41 | 38.80 | 39.09 | 2,104,433 | +0.02(+0.06%) |
Apr 18, 2006 | 38.42 | 39.18 | 38.42 | 39.06 | 1,618,944 | +0.75(+1.96%) |
Apr 17, 2006 | 38.43 | 38.65 | 38.14 | 38.31 | 697,043 | -0.19(-0.50%) |
Apr 13, 2006 | 38.64 | 38.80 | 38.30 | 38.50 | 852,286 | -0.14(-0.36%) |
Apr 12, 2006 | 38.67 | 38.97 | 38.58 | 38.64 | 751,933 | +0.12(+0.32%) |
Apr 11, 2006 | 38.86 | 39.02 | 38.33 | 38.52 | 1,164,451 | -0.26(-0.68%) |
Apr 10, 2006 | 38.88 | 38.93 | 38.44 | 38.78 | 790,938 | -0.12(-0.32%) |
Apr 07, 2006 | 39.29 | 39.53 | 38.72 | 38.91 | 802,562 | -0.37(-0.95%) |
Apr 06, 2006 | 39.63 | 39.63 | 39.00 | 39.28 | 753,096 | -0.43(-1.07%) |
Apr 05, 2006 | 39.77 | 39.77 | 39.58 | 39.70 | 844,279 | -0.07(-0.18%) |
Apr 04, 2006 | 39.45 | 39.98 | 39.35 | 39.77 | 1,328,606 | +0.13(+0.33%) |