Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.06 | 43.77 | 42.76 | 42.91 | 514,440 | -0.24(-0.55%) |
Jun 29, 2006 | 42.29 | 43.15 | 42.04 | 43.15 | 391,659 | +1.17(+2.80%) |
Jun 28, 2006 | 41.32 | 42.36 | 41.25 | 41.98 | 585,473 | +0.93(+2.26%) |
Jun 27, 2006 | 41.81 | 42.09 | 41.00 | 41.05 | 306,790 | -0.69(-1.65%) |
Jun 26, 2006 | 41.35 | 42.04 | 40.93 | 41.74 | 567,933 | +0.39(+0.93%) |
Jun 23, 2006 | 40.48 | 41.67 | 39.90 | 41.35 | 941,834 | +2.01(+5.11%) |
Jun 22, 2006 | 39.26 | 39.47 | 39.12 | 39.34 | 559,762 | -0.07(-0.19%) |
Jun 21, 2006 | 38.78 | 39.67 | 38.69 | 39.41 | 476,309 | +0.50(+1.30%) |
Jun 20, 2006 | 38.95 | 39.25 | 38.79 | 38.91 | 459,859 | -0.10(-0.26%) |
Jun 19, 2006 | 39.70 | 39.74 | 38.83 | 39.01 | 488,402 | -0.91(-2.28%) |
Jun 16, 2006 | 40.32 | 40.33 | 39.69 | 39.92 | 719,803 | -0.40(-1.00%) |
Jun 15, 2006 | 39.56 | 40.34 | 39.56 | 40.32 | 1,045,659 | +0.63(+1.60%) |
Jun 14, 2006 | 39.33 | 40.02 | 39.17 | 39.69 | 541,241 | -0.11(-0.28%) |
Jun 13, 2006 | 40.02 | 40.86 | 39.74 | 39.80 | 603,340 | -0.41(-1.03%) |
Jun 12, 2006 | 41.32 | 41.49 | 40.01 | 40.21 | 344,267 | -1.11(-2.69%) |
Jun 09, 2006 | 41.26 | 41.52 | 41.00 | 41.32 | 509,756 | +0.22(+0.54%) |
Jun 08, 2006 | 41.52 | 41.52 | 40.10 | 41.10 | 539,062 | -0.46(-1.10%) |
Jun 07, 2006 | 42.22 | 42.27 | 41.24 | 41.56 | 573,271 | -0.79(-1.86%) |
Jun 06, 2006 | 42.50 | 42.77 | 42.08 | 42.35 | 611,184 | -0.15(-0.35%) |
Jun 05, 2006 | 43.08 | 43.34 | 42.39 | 42.50 | 625,783 | -0.58(-1.34%) |
Jun 02, 2006 | 42.91 | 43.69 | 42.91 | 43.08 | 532,525 | +0.39(+0.92%) |
Jun 01, 2006 | 42.77 | 42.78 | 42.23 | 42.68 | 947,281 | -0.31(-0.73%) |
May 31, 2006 | 42.91 | 43.69 | 42.58 | 42.99 | 1,965,813 | +0.39(+0.93%) |
May 30, 2006 | 42.96 | 43.09 | 42.51 | 42.60 | 645,284 | -0.28(-0.64%) |
May 26, 2006 | 43.04 | 43.22 | 42.68 | 42.87 | 475,438 | +0.17(+0.39%) |
May 25, 2006 | 42.47 | 42.75 | 41.99 | 42.71 | 458,333 | +0.42(+1.00%) |
May 24, 2006 | 42.27 | 42.76 | 41.50 | 42.29 | 801,076 | -0.08(-0.19%) |
May 23, 2006 | 42.50 | 42.76 | 42.31 | 42.37 | 689,407 | +0.20(+0.48%) |
May 22, 2006 | 41.40 | 42.42 | 41.06 | 42.17 | 550,066 | +0.38(+0.90%) |
May 19, 2006 | 42.31 | 42.31 | 41.51 | 41.79 | 439,704 | -0.44(-1.04%) |
May 18, 2006 | 42.18 | 42.54 | 42.12 | 42.23 | 724,160 | +0.15(+0.35%) |
May 17, 2006 | 43.42 | 43.42 | 41.59 | 42.09 | 934,098 | -1.60(-3.66%) |
May 16, 2006 | 43.74 | 44.01 | 42.99 | 43.68 | 331,630 | -0.15(-0.33%) |
May 15, 2006 | 44.43 | 44.43 | 43.17 | 43.83 | 713,048 | -0.72(-1.61%) |
May 12, 2006 | 46.03 | 46.04 | 44.21 | 44.55 | 542,004 | -1.54(-3.35%) |
May 11, 2006 | 45.92 | 47.06 | 45.89 | 46.09 | 763,599 | +0.17(+0.38%) |
May 10, 2006 | 45.76 | 45.94 | 45.55 | 45.91 | 367,037 | +0.25(+0.54%) |
May 09, 2006 | 45.34 | 45.90 | 45.29 | 45.66 | 285,982 | -0.09(-0.20%) |
May 08, 2006 | 45.66 | 46.45 | 45.66 | 45.76 | 260,706 | -0.30(-0.66%) |
May 05, 2006 | 45.43 | 46.34 | 45.39 | 46.06 | 443,081 | +0.73(+1.60%) |
May 04, 2006 | 44.67 | 45.67 | 44.54 | 45.33 | 544,618 | +0.84(+1.90%) |
May 03, 2006 | 45.16 | 45.21 | 44.47 | 44.49 | 651,276 | -0.47(-1.04%) |
May 02, 2006 | 43.99 | 44.99 | 43.99 | 44.96 | 536,447 | +0.96(+2.19%) |
May 01, 2006 | 43.79 | 44.38 | 43.70 | 43.99 | 869,821 | +0.43(+0.99%) |
Apr 28, 2006 | 44.67 | 44.99 | 42.26 | 43.56 | 2,328,601 | -2.42(-5.27%) |
Apr 27, 2006 | 46.26 | 46.34 | 45.78 | 45.99 | 584,165 | -0.27(-0.58%) |
Apr 26, 2006 | 46.16 | 46.32 | 45.89 | 46.25 | 408,109 | +0.09(+0.20%) |
Apr 25, 2006 | 46.08 | 46.56 | 46.00 | 46.16 | 486,006 | +0.31(+0.68%) |
Apr 24, 2006 | 45.31 | 45.92 | 44.98 | 45.85 | 521,304 | +0.54(+1.20%) |
Apr 21, 2006 | 45.22 | 45.46 | 44.91 | 45.31 | 523,919 | +0.27(+0.59%) |
Apr 20, 2006 | 45.39 | 45.77 | 44.99 | 45.04 | 396,779 | -0.28(-0.63%) |
Apr 19, 2006 | 44.98 | 45.44 | 44.32 | 45.33 | 419,549 | +0.24(+0.53%) |
Apr 18, 2006 | 43.69 | 45.26 | 43.84 | 45.09 | 575,777 | +1.40(+3.22%) |
Apr 17, 2006 | 43.94 | 44.46 | 43.54 | 43.68 | 981,926 | -0.23(-0.52%) |
Apr 13, 2006 | 43.59 | 44.06 | 43.51 | 43.91 | 681,672 | +0.32(+0.74%) |
Apr 12, 2006 | 43.71 | 44.00 | 43.51 | 43.59 | 517,818 | -0.02(-0.04%) |
Apr 11, 2006 | 44.15 | 44.28 | 43.29 | 43.61 | 634,716 | -0.55(-1.25%) |
Apr 10, 2006 | 44.66 | 44.70 | 43.85 | 44.16 | 410,724 | -0.49(-1.09%) |
Apr 07, 2006 | 44.93 | 45.21 | 44.32 | 44.65 | 350,804 | -0.33(-0.73%) |
Apr 06, 2006 | 45.48 | 45.49 | 44.72 | 44.98 | 458,333 | -0.52(-1.15%) |
Apr 05, 2006 | 45.20 | 45.59 | 44.88 | 45.50 | 540,587 | +0.30(+0.67%) |
Apr 04, 2006 | 45.26 | 45.50 | 44.98 | 45.20 | 781,248 | -0.01(-0.02%) |