Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.63 | 40.96 | 39.83 | 40.38 | 2,279,462 | -0.09(-0.21%) |
Jun 29, 2006 | 38.88 | 40.46 | 38.28 | 40.46 | 3,216,721 | +1.44(+3.70%) |
Jun 28, 2006 | 38.80 | 39.08 | 38.15 | 39.02 | 2,129,568 | +0.51(+1.32%) |
Jun 27, 2006 | 38.67 | 39.79 | 38.20 | 38.51 | 4,952,838 | +0.62(+1.64%) |
Jun 26, 2006 | 37.24 | 38.06 | 37.14 | 37.89 | 2,006,820 | +0.73(+1.98%) |
Jun 23, 2006 | 38.74 | 38.87 | 36.97 | 37.15 | 4,626,027 | -1.83(-4.70%) |
Jun 22, 2006 | 39.37 | 40.30 | 38.58 | 38.98 | 2,075,517 | -0.48(-1.23%) |
Jun 21, 2006 | 38.50 | 40.30 | 38.31 | 39.47 | 2,436,447 | +1.12(+2.93%) |
Jun 20, 2006 | 38.52 | 39.29 | 38.03 | 38.34 | 1,607,288 | -0.19(-0.49%) |
Jun 19, 2006 | 38.97 | 39.71 | 38.41 | 38.53 | 1,877,951 | -0.40(-1.02%) |
Jun 16, 2006 | 39.68 | 39.87 | 38.69 | 38.93 | 3,123,845 | -0.98(-2.45%) |
Jun 15, 2006 | 37.64 | 40.30 | 37.64 | 39.91 | 4,998,980 | +2.55(+6.82%) |
Jun 14, 2006 | 36.13 | 38.24 | 36.13 | 37.36 | 5,881,702 | +1.29(+3.57%) |
Jun 13, 2006 | 35.99 | 36.73 | 35.91 | 36.07 | 3,168,559 | +0.06(+0.17%) |
Jun 12, 2006 | 37.48 | 37.81 | 35.90 | 36.01 | 2,368,173 | -1.62(-4.30%) |
Jun 09, 2006 | 37.55 | 38.68 | 37.38 | 37.63 | 2,584,131 | +0.13(+0.35%) |
Jun 08, 2006 | 38.23 | 38.53 | 36.58 | 37.50 | 5,790,383 | -0.87(-2.27%) |
Jun 07, 2006 | 38.72 | 39.74 | 38.36 | 38.37 | 3,526,669 | -0.47(-1.20%) |
Jun 06, 2006 | 38.58 | 39.01 | 38.06 | 38.84 | 3,207,626 | +0.16(+0.40%) |
Jun 05, 2006 | 38.98 | 39.48 | 38.50 | 38.68 | 2,173,884 | -0.37(-0.95%) |
Jun 02, 2006 | 39.64 | 40.59 | 38.51 | 39.05 | 2,778,981 | -1.04(-2.59%) |
Jun 01, 2006 | 38.72 | 40.10 | 38.56 | 40.09 | 3,029,690 | +1.38(+3.57%) |
May 31, 2006 | 38.17 | 38.74 | 37.59 | 38.71 | 3,486,904 | +1.11(+2.97%) |
May 30, 2006 | 37.81 | 38.56 | 37.54 | 37.59 | 3,374,275 | -1.42(-3.63%) |
May 26, 2006 | 39.11 | 39.30 | 38.46 | 39.01 | 1,954,717 | -0.04(-0.11%) |
May 25, 2006 | 39.97 | 40.08 | 38.56 | 39.05 | 2,821,591 | -0.50(-1.27%) |
May 24, 2006 | 38.51 | 40.01 | 38.20 | 39.55 | 4,655,219 | +1.05(+2.72%) |
May 23, 2006 | 40.84 | 41.03 | 38.42 | 38.51 | 3,660,310 | -1.91(-4.73%) |
May 22, 2006 | 40.78 | 40.88 | 39.51 | 40.42 | 3,357,725 | -0.73(-1.76%) |
May 19, 2006 | 40.28 | 41.48 | 40.22 | 41.14 | 3,591,644 | +0.84(+2.08%) |
May 18, 2006 | 41.06 | 42.16 | 40.25 | 40.31 | 2,503,853 | -0.70(-1.71%) |
May 17, 2006 | 40.91 | 41.73 | 40.62 | 41.01 | 3,686,251 | -0.89(-2.12%) |
May 16, 2006 | 41.09 | 41.95 | 41.01 | 41.90 | 2,922,519 | +0.76(+1.85%) |
May 15, 2006 | 41.93 | 42.54 | 40.63 | 41.14 | 2,770,444 | -1.07(-2.54%) |
May 12, 2006 | 42.00 | 42.91 | 41.76 | 42.21 | 3,955,462 | -0.08(-0.18%) |
May 11, 2006 | 43.43 | 43.98 | 41.96 | 42.29 | 5,586,720 | -2.51(-5.60%) |
May 10, 2006 | 46.06 | 46.06 | 44.72 | 44.79 | 3,913,567 | -1.28(-2.78%) |
May 09, 2006 | 44.73 | 46.17 | 44.12 | 46.07 | 4,421,145 | +1.17(+2.60%) |
May 08, 2006 | 45.95 | 46.27 | 44.74 | 44.90 | 2,879,677 | -1.32(-2.86%) |
May 05, 2006 | 45.81 | 46.44 | 45.35 | 46.23 | 3,095,429 | +0.45(+0.98%) |
May 04, 2006 | 44.80 | 46.26 | 44.68 | 45.78 | 6,308,100 | +0.93(+2.08%) |
May 03, 2006 | 42.08 | 44.92 | 41.99 | 44.84 | 8,209,598 | +2.90(+6.90%) |
May 02, 2006 | 41.88 | 42.48 | 41.48 | 41.95 | 1,737,345 | +0.17(+0.41%) |
May 01, 2006 | 42.29 | 42.50 | 41.72 | 41.78 | 2,686,607 | -0.47(-1.10%) |
Apr 28, 2006 | 42.13 | 42.47 | 41.67 | 42.24 | 3,186,173 | +0.00(+0.00%) |
Apr 27, 2006 | 41.08 | 42.75 | 40.41 | 42.24 | 5,157,519 | +0.99(+2.41%) |
Apr 26, 2006 | 41.02 | 41.48 | 40.75 | 41.25 | 2,172,967 | +0.26(+0.63%) |
Apr 25, 2006 | 40.95 | 41.34 | 40.66 | 40.99 | 2,377,072 | +0.29(+0.72%) |
Apr 24, 2006 | 40.11 | 40.95 | 39.58 | 40.70 | 3,186,668 | +0.67(+1.66%) |
Apr 21, 2006 | 41.27 | 41.78 | 39.84 | 40.03 | 3,346,796 | -1.26(-3.06%) |
Apr 20, 2006 | 40.70 | 41.65 | 40.47 | 41.29 | 4,296,205 | +0.10(+0.25%) |
Apr 19, 2006 | 40.35 | 41.34 | 40.02 | 41.19 | 3,482,629 | +0.79(+1.95%) |
Apr 18, 2006 | 39.18 | 40.59 | 39.02 | 40.40 | 3,236,528 | +1.40(+3.59%) |
Apr 17, 2006 | 40.51 | 40.55 | 38.69 | 39.00 | 3,170,966 | -1.42(-3.51%) |
Apr 13, 2006 | 40.01 | 41.29 | 39.92 | 40.42 | 9,877,748 | +1.78(+4.61%) |
Apr 12, 2006 | 38.71 | 38.93 | 37.93 | 38.64 | 4,872,721 | -0.07(-0.18%) |
Apr 11, 2006 | 38.60 | 38.88 | 38.20 | 38.71 | 3,295,107 | +0.13(+0.34%) |
Apr 10, 2006 | 38.54 | 39.02 | 38.11 | 38.58 | 4,037,545 | -0.55(-1.41%) |
Apr 07, 2006 | 39.32 | 40.00 | 38.70 | 39.13 | 4,235,090 | -0.25(-0.64%) |
Apr 06, 2006 | 38.11 | 39.62 | 37.97 | 39.38 | 5,459,684 | +1.37(+3.62%) |
Apr 05, 2006 | 36.82 | 38.22 | 36.73 | 38.01 | 2,757,186 | +1.37(+3.75%) |
Apr 04, 2006 | 37.23 | 37.60 | 36.53 | 36.63 | 2,664,175 | -0.78(-2.08%) |