Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.52 | 41.68 | 41.25 | 41.43 | 684,560 | +0.15(+0.36%) |
Jun 29, 2006 | 39.93 | 41.30 | 39.93 | 41.28 | 1,444,295 | +1.51(+3.81%) |
Jun 28, 2006 | 39.84 | 39.88 | 39.46 | 39.76 | 1,546,345 | +0.13(+0.34%) |
Jun 27, 2006 | 40.59 | 40.59 | 39.62 | 39.63 | 1,605,927 | -1.10(-2.71%) |
Jun 26, 2006 | 40.32 | 40.74 | 40.21 | 40.74 | 977,653 | +0.24(+0.58%) |
Jun 23, 2006 | 40.40 | 40.80 | 40.35 | 40.50 | 908,817 | +0.03(+0.08%) |
Jun 22, 2006 | 40.66 | 40.75 | 40.25 | 40.47 | 1,258,957 | -0.33(-0.81%) |
Jun 21, 2006 | 40.36 | 41.00 | 40.31 | 40.80 | 2,412,314 | +0.49(+1.21%) |
Jun 20, 2006 | 40.27 | 40.62 | 39.99 | 40.31 | 1,080,591 | +0.00(+0.00%) |
Jun 19, 2006 | 40.88 | 40.92 | 40.13 | 40.31 | 2,378,086 | +0.02(+0.06%) |
Jun 16, 2006 | 40.39 | 40.47 | 39.76 | 40.29 | 2,964,399 | +0.47(+1.19%) |
Jun 15, 2006 | 39.21 | 39.99 | 39.20 | 39.81 | 2,841,305 | +1.42(+3.70%) |
Jun 14, 2006 | 38.65 | 38.93 | 38.01 | 38.39 | 1,305,481 | +0.07(+0.19%) |
Jun 13, 2006 | 39.05 | 39.27 | 38.23 | 38.32 | 2,270,204 | -0.21(-0.55%) |
Jun 12, 2006 | 39.20 | 39.24 | 38.49 | 38.53 | 2,282,121 | -0.17(-0.45%) |
Jun 09, 2006 | 39.17 | 39.35 | 38.53 | 38.71 | 2,924,720 | -0.48(-1.23%) |
Jun 08, 2006 | 39.17 | 39.39 | 38.52 | 39.19 | 3,158,611 | -0.80(-2.01%) |
Jun 07, 2006 | 40.11 | 40.66 | 39.75 | 39.99 | 1,751,967 | -0.47(-1.15%) |
Jun 06, 2006 | 40.62 | 40.67 | 40.05 | 40.46 | 2,520,829 | -0.56(-1.37%) |
Jun 05, 2006 | 41.98 | 41.98 | 41.00 | 41.02 | 1,615,942 | -1.21(-2.88%) |
Jun 02, 2006 | 42.79 | 42.83 | 41.89 | 42.23 | 1,225,616 | -0.03(-0.07%) |
Jun 01, 2006 | 41.42 | 42.30 | 41.41 | 42.27 | 1,385,220 | +0.75(+1.81%) |
May 31, 2006 | 41.43 | 41.60 | 41.06 | 41.52 | 1,314,862 | +0.12(+0.29%) |
May 30, 2006 | 41.89 | 41.99 | 41.35 | 41.40 | 1,545,965 | -0.96(-2.27%) |
May 26, 2006 | 42.45 | 42.52 | 42.01 | 42.36 | 1,164,639 | -0.01(-0.02%) |
May 25, 2006 | 42.24 | 42.40 | 41.84 | 42.37 | 2,040,876 | +1.17(+2.83%) |
May 24, 2006 | 41.94 | 42.07 | 40.77 | 41.20 | 3,724,261 | -0.92(-2.19%) |
May 23, 2006 | 42.55 | 42.79 | 42.09 | 42.12 | 2,278,444 | +0.66(+1.60%) |
May 22, 2006 | 41.61 | 41.80 | 40.88 | 41.46 | 2,877,815 | -0.26(-0.62%) |
May 19, 2006 | 41.58 | 41.72 | 41.02 | 41.72 | 2,313,053 | +0.88(+2.14%) |
May 18, 2006 | 41.33 | 41.57 | 40.85 | 40.85 | 1,840,833 | -0.17(-0.42%) |
May 17, 2006 | 41.82 | 42.09 | 40.23 | 41.02 | 2,654,952 | -1.33(-3.13%) |
May 16, 2006 | 42.68 | 42.75 | 42.22 | 42.34 | 1,907,387 | +0.07(+0.17%) |
May 15, 2006 | 42.14 | 42.63 | 41.87 | 42.27 | 2,394,566 | -0.02(-0.06%) |
May 12, 2006 | 42.82 | 43.03 | 42.08 | 42.30 | 2,215,693 | -0.51(-1.20%) |
May 11, 2006 | 43.61 | 43.61 | 42.78 | 42.81 | 1,132,313 | -0.73(-1.68%) |
May 10, 2006 | 43.80 | 43.98 | 43.35 | 43.54 | 1,225,109 | -0.20(-0.45%) |
May 09, 2006 | 43.74 | 43.95 | 43.55 | 43.74 | 800,428 | -0.49(-1.11%) |
May 08, 2006 | 44.17 | 44.43 | 43.98 | 44.23 | 1,153,230 | -0.11(-0.25%) |
May 05, 2006 | 44.10 | 44.34 | 43.91 | 44.34 | 722,464 | +0.27(+0.61%) |
May 04, 2006 | 43.62 | 44.20 | 43.60 | 44.07 | 1,293,818 | +1.06(+2.46%) |
May 03, 2006 | 43.11 | 43.13 | 42.75 | 43.01 | 1,462,803 | -0.49(-1.12%) |
May 02, 2006 | 43.57 | 43.74 | 43.35 | 43.50 | 1,023,290 | +0.20(+0.46%) |
May 01, 2006 | 43.04 | 43.61 | 43.04 | 43.31 | 1,493,989 | +0.21(+0.49%) |
Apr 28, 2006 | 43.21 | 43.31 | 43.03 | 43.09 | 1,010,233 | -0.60(-1.37%) |
Apr 27, 2006 | 43.14 | 43.95 | 43.05 | 43.69 | 1,341,357 | -0.03(-0.07%) |
Apr 26, 2006 | 43.76 | 43.94 | 43.54 | 43.72 | 928,466 | +0.42(+0.97%) |
Apr 25, 2006 | 43.24 | 43.50 | 43.05 | 43.31 | 1,515,667 | -0.09(-0.20%) |
Apr 24, 2006 | 43.20 | 43.39 | 42.98 | 43.39 | 1,306,242 | +0.07(+0.16%) |
Apr 21, 2006 | 43.48 | 43.57 | 43.29 | 43.32 | 1,385,854 | -0.70(-1.59%) |
Apr 20, 2006 | 43.89 | 44.06 | 43.76 | 44.02 | 2,603,357 | -0.84(-1.86%) |
Apr 19, 2006 | 44.59 | 44.90 | 44.43 | 44.86 | 1,856,045 | +0.84(+1.92%) |
Apr 18, 2006 | 43.65 | 44.02 | 43.47 | 44.02 | 1,912,585 | +0.29(+0.67%) |
Apr 17, 2006 | 43.67 | 44.05 | 43.67 | 43.72 | 948,623 | +0.18(+0.42%) |
Apr 13, 2006 | 43.87 | 43.75 | 43.35 | 43.54 | 625,358 | -0.33(-0.76%) |
Apr 12, 2006 | 43.91 | 44.06 | 43.50 | 43.87 | 925,550 | -0.17(-0.39%) |
Apr 11, 2006 | 44.51 | 44.55 | 43.62 | 44.05 | 1,874,680 | -0.55(-1.24%) |
Apr 10, 2006 | 44.84 | 44.86 | 44.43 | 44.60 | 1,523,019 | +0.55(+1.25%) |
Apr 07, 2006 | 45.48 | 45.52 | 44.01 | 44.05 | 3,818,832 | -0.92(-2.04%) |
Apr 06, 2006 | 44.59 | 44.96 | 44.20 | 44.96 | 2,912,803 | +1.95(+4.53%) |
Apr 05, 2006 | 43.11 | 43.16 | 42.86 | 43.01 | 1,425,279 | -0.56(-1.29%) |
Apr 04, 2006 | 43.33 | 43.65 | 43.16 | 43.57 | 1,489,045 | +0.52(+1.21%) |