Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 38.47 | 38.80 | 37.66 | 38.43 | 903,014 | +0.09(+0.22%) |
Jun 29, 2006 | 37.04 | 38.35 | 37.00 | 38.35 | 1,000,887 | +1.35(+3.66%) |
Jun 28, 2006 | 36.19 | 37.09 | 35.83 | 37.00 | 1,418,737 | +0.84(+2.32%) |
Jun 27, 2006 | 37.57 | 37.57 | 35.95 | 36.16 | 1,591,800 | -1.59(-4.21%) |
Jun 26, 2006 | 38.14 | 38.46 | 37.52 | 37.75 | 804,511 | -0.68(-1.76%) |
Jun 23, 2006 | 38.28 | 38.84 | 38.18 | 38.42 | 450,824 | +0.16(+0.42%) |
Jun 22, 2006 | 38.04 | 38.66 | 37.61 | 38.26 | 896,083 | +0.09(+0.22%) |
Jun 21, 2006 | 37.87 | 38.52 | 37.59 | 38.18 | 1,057,174 | +0.20(+0.53%) |
Jun 20, 2006 | 37.62 | 38.67 | 37.33 | 37.98 | 711,784 | +0.45(+1.19%) |
Jun 19, 2006 | 38.49 | 38.71 | 37.23 | 37.53 | 935,883 | -0.79(-2.06%) |
Jun 16, 2006 | 39.18 | 39.27 | 38.23 | 38.32 | 615,906 | -0.90(-2.31%) |
Jun 15, 2006 | 38.47 | 39.66 | 38.38 | 39.22 | 1,024,515 | +0.90(+2.34%) |
Jun 14, 2006 | 38.24 | 38.62 | 37.78 | 38.33 | 1,139,610 | +0.09(+0.22%) |
Jun 13, 2006 | 38.76 | 39.29 | 38.05 | 38.24 | 1,076,287 | -0.74(-1.91%) |
Jun 12, 2006 | 39.78 | 39.90 | 38.92 | 38.99 | 625,357 | -0.79(-1.99%) |
Jun 09, 2006 | 39.90 | 40.71 | 39.67 | 39.78 | 881,066 | +0.04(+0.10%) |
Jun 08, 2006 | 39.83 | 39.99 | 38.97 | 39.74 | 1,092,774 | -0.54(-1.35%) |
Jun 07, 2006 | 40.63 | 41.31 | 40.25 | 40.28 | 564,554 | -0.28(-0.68%) |
Jun 06, 2006 | 41.14 | 41.30 | 40.23 | 40.56 | 1,076,497 | -0.30(-0.72%) |
Jun 05, 2006 | 41.90 | 42.22 | 40.65 | 40.85 | 1,207,554 | -1.35(-3.20%) |
Jun 02, 2006 | 42.53 | 42.71 | 41.62 | 42.20 | 757,885 | -0.22(-0.52%) |
Jun 01, 2006 | 42.78 | 42.88 | 42.04 | 42.42 | 1,009,708 | -0.43(-1.00%) |
May 31, 2006 | 42.47 | 43.53 | 42.38 | 42.85 | 1,036,381 | +0.70(+1.67%) |
May 30, 2006 | 43.28 | 43.33 | 41.66 | 42.15 | 1,137,825 | -1.32(-3.05%) |
May 26, 2006 | 43.38 | 43.98 | 42.80 | 43.47 | 1,025,145 | +0.18(+0.42%) |
May 25, 2006 | 42.78 | 43.32 | 42.33 | 43.29 | 768,911 | +0.79(+1.86%) |
May 24, 2006 | 42.78 | 43.00 | 42.04 | 42.50 | 1,258,486 | -0.23(-0.54%) |
May 23, 2006 | 44.35 | 44.84 | 42.73 | 42.73 | 935,358 | -1.29(-2.92%) |
May 22, 2006 | 44.42 | 44.42 | 42.91 | 44.01 | 679,859 | -0.70(-1.55%) |
May 19, 2006 | 44.12 | 45.08 | 43.63 | 44.71 | 1,043,417 | +0.95(+2.18%) |
May 18, 2006 | 44.86 | 45.24 | 43.50 | 43.76 | 630,083 | -0.95(-2.13%) |
May 17, 2006 | 45.09 | 45.23 | 44.31 | 44.71 | 811,652 | -0.91(-2.00%) |
May 16, 2006 | 46.22 | 46.39 | 45.32 | 45.62 | 926,852 | -0.43(-0.93%) |
May 15, 2006 | 46.73 | 47.14 | 45.65 | 46.05 | 903,329 | -0.90(-1.91%) |
May 12, 2006 | 47.52 | 47.52 | 46.22 | 46.95 | 1,188,441 | -0.80(-1.68%) |
May 11, 2006 | 48.05 | 48.18 | 47.14 | 47.75 | 940,504 | -0.49(-1.01%) |
May 10, 2006 | 47.14 | 49.21 | 46.77 | 48.23 | 1,965,964 | +0.78(+1.65%) |
May 09, 2006 | 47.42 | 47.90 | 47.28 | 47.45 | 565,079 | -0.14(-0.30%) |
May 08, 2006 | 47.04 | 47.95 | 47.04 | 47.59 | 704,328 | +0.53(+1.13%) |
May 05, 2006 | 47.37 | 47.46 | 46.57 | 47.06 | 649,930 | -0.05(-0.10%) |
May 04, 2006 | 46.65 | 47.17 | 46.20 | 47.11 | 927,062 | +0.29(+0.61%) |
May 03, 2006 | 46.95 | 47.03 | 46.45 | 46.82 | 759,460 | -0.26(-0.55%) |
May 02, 2006 | 47.37 | 47.52 | 46.85 | 47.08 | 826,564 | +0.25(+0.53%) |
May 01, 2006 | 47.52 | 48.01 | 46.66 | 46.83 | 1,181,826 | -0.61(-1.28%) |
Apr 28, 2006 | 48.07 | 48.18 | 47.22 | 47.44 | 956,571 | -0.48(-0.99%) |
Apr 27, 2006 | 47.66 | 48.31 | 47.14 | 47.92 | 1,204,929 | -0.03(-0.06%) |
Apr 26, 2006 | 48.56 | 48.95 | 47.63 | 47.95 | 3,936,549 | -2.34(-4.66%) |
Apr 25, 2006 | 52.09 | 52.11 | 50.28 | 50.29 | 1,838,372 | -1.14(-2.22%) |
Apr 24, 2006 | 50.97 | 51.51 | 50.10 | 51.43 | 1,356,359 | +0.46(+0.90%) |
Apr 21, 2006 | 50.71 | 51.19 | 50.37 | 50.97 | 1,143,496 | +0.22(+0.43%) |
Apr 20, 2006 | 49.71 | 50.89 | 49.57 | 50.76 | 1,177,310 | +1.05(+2.11%) |
Apr 19, 2006 | 49.04 | 49.98 | 49.04 | 49.71 | 1,333,361 | +0.67(+1.36%) |
Apr 18, 2006 | 48.18 | 49.36 | 48.09 | 49.04 | 953,105 | +0.93(+1.94%) |
Apr 17, 2006 | 47.90 | 48.66 | 47.60 | 48.11 | 547,227 | +0.31(+0.66%) |
Apr 13, 2006 | 47.69 | 48.14 | 47.15 | 47.79 | 276,606 | +0.10(+0.22%) |
Apr 12, 2006 | 47.31 | 47.89 | 47.28 | 47.69 | 423,205 | +0.32(+0.68%) |
Apr 11, 2006 | 47.41 | 48.35 | 46.93 | 47.37 | 627,982 | -0.13(-0.28%) |
Apr 10, 2006 | 48.21 | 48.46 | 47.25 | 47.50 | 836,225 | -0.90(-1.87%) |
Apr 07, 2006 | 49.86 | 49.99 | 48.14 | 48.40 | 733,311 | -1.30(-2.61%) |
Apr 06, 2006 | 48.18 | 49.74 | 48.18 | 49.70 | 1,092,564 | +1.83(+3.82%) |
Apr 05, 2006 | 47.61 | 48.71 | 47.52 | 47.87 | 923,176 | +0.08(+0.16%) |
Apr 04, 2006 | 48.28 | 48.55 | 47.37 | 47.79 | 963,292 | -0.39(-0.81%) |