Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 47.85 | 48.01 | 47.45 | 47.49 | 2,036,691 | -0.30(-0.62%) |
Jun 29, 2006 | 46.97 | 47.99 | 46.75 | 47.78 | 1,987,041 | +1.17(+2.51%) |
Jun 28, 2006 | 46.28 | 46.86 | 46.26 | 46.61 | 1,306,420 | +0.62(+1.35%) |
Jun 27, 2006 | 46.26 | 46.55 | 45.99 | 45.99 | 965,666 | -0.20(-0.44%) |
Jun 26, 2006 | 46.08 | 46.36 | 46.08 | 46.19 | 1,104,716 | +0.09(+0.21%) |
Jun 23, 2006 | 46.36 | 46.44 | 45.71 | 46.10 | 1,334,643 | -0.40(-0.86%) |
Jun 22, 2006 | 46.25 | 46.53 | 46.17 | 46.50 | 1,424,634 | +0.09(+0.19%) |
Jun 21, 2006 | 46.24 | 46.72 | 46.24 | 46.41 | 1,553,488 | +0.08(+0.18%) |
Jun 20, 2006 | 46.43 | 46.69 | 46.23 | 46.33 | 1,832,475 | -0.08(-0.17%) |
Jun 19, 2006 | 47.09 | 47.18 | 46.34 | 46.41 | 1,208,154 | -0.47(-1.00%) |
Jun 16, 2006 | 46.97 | 47.18 | 46.64 | 46.88 | 2,962,460 | -0.20(-0.42%) |
Jun 15, 2006 | 45.82 | 47.07 | 45.48 | 47.07 | 2,677,119 | +1.81(+3.99%) |
Jun 14, 2006 | 46.07 | 46.23 | 44.59 | 45.27 | 2,606,929 | -0.88(-1.91%) |
Jun 13, 2006 | 46.67 | 47.01 | 45.87 | 46.15 | 2,431,528 | -0.48(-1.03%) |
Jun 12, 2006 | 46.96 | 47.08 | 46.50 | 46.63 | 1,716,329 | -0.16(-0.35%) |
Jun 09, 2006 | 46.93 | 47.27 | 46.52 | 46.79 | 1,880,204 | -0.01(-0.03%) |
Jun 08, 2006 | 45.96 | 46.96 | 45.73 | 46.80 | 2,772,430 | +0.83(+1.81%) |
Jun 07, 2006 | 45.79 | 46.42 | 45.46 | 45.97 | 1,965,023 | +0.28(+0.62%) |
Jun 06, 2006 | 45.92 | 45.94 | 45.12 | 45.69 | 1,577,427 | -0.07(-0.16%) |
Jun 05, 2006 | 46.57 | 46.62 | 45.69 | 45.76 | 1,660,768 | -1.05(-2.24%) |
Jun 02, 2006 | 47.14 | 47.30 | 46.63 | 46.81 | 2,132,297 | -0.28(-0.60%) |
Jun 01, 2006 | 46.69 | 47.11 | 46.55 | 47.09 | 1,323,709 | +0.46(+0.99%) |
May 31, 2006 | 46.28 | 46.64 | 46.05 | 46.63 | 2,089,888 | +0.52(+1.13%) |
May 30, 2006 | 46.50 | 46.50 | 46.02 | 46.11 | 925,473 | -0.55(-1.17%) |
May 26, 2006 | 47.02 | 47.15 | 46.57 | 46.66 | 938,772 | -0.20(-0.43%) |
May 25, 2006 | 46.69 | 46.86 | 46.41 | 46.86 | 1,109,149 | +0.39(+0.84%) |
May 24, 2006 | 46.30 | 46.90 | 45.81 | 46.47 | 1,882,421 | +0.18(+0.38%) |
May 23, 2006 | 46.32 | 46.76 | 46.20 | 46.30 | 1,803,808 | +0.08(+0.18%) |
May 22, 2006 | 46.27 | 46.45 | 45.84 | 46.21 | 2,115,452 | -0.12(-0.25%) |
May 19, 2006 | 46.39 | 46.60 | 46.01 | 46.33 | 1,916,851 | +0.35(+0.77%) |
May 18, 2006 | 46.51 | 46.84 | 45.97 | 45.98 | 1,783,712 | -0.53(-1.15%) |
May 17, 2006 | 46.61 | 46.84 | 46.21 | 46.51 | 1,997,089 | -0.58(-1.22%) |
May 16, 2006 | 47.05 | 47.29 | 46.99 | 47.09 | 1,403,799 | +0.01(+0.03%) |
May 15, 2006 | 46.53 | 47.22 | 46.51 | 47.07 | 1,324,300 | +0.53(+1.15%) |
May 12, 2006 | 47.20 | 47.47 | 46.51 | 46.54 | 1,463,941 | -0.61(-1.29%) |
May 11, 2006 | 48.01 | 48.09 | 46.86 | 47.15 | 1,902,961 | -0.97(-2.03%) |
May 10, 2006 | 48.04 | 48.26 | 47.81 | 48.12 | 1,401,435 | -0.02(-0.04%) |
May 09, 2006 | 47.91 | 48.26 | 47.78 | 48.14 | 1,602,252 | +0.07(+0.15%) |
May 08, 2006 | 48.50 | 48.72 | 48.01 | 48.07 | 1,338,190 | -0.39(-0.80%) |
May 05, 2006 | 48.08 | 48.55 | 48.01 | 48.45 | 1,588,362 | +0.48(+1.00%) |
May 04, 2006 | 47.54 | 48.00 | 47.54 | 47.97 | 1,827,894 | +0.41(+0.85%) |
May 03, 2006 | 47.51 | 47.74 | 47.17 | 47.57 | 1,416,950 | -0.07(-0.14%) |
May 02, 2006 | 47.49 | 47.91 | 47.49 | 47.64 | 1,730,072 | +0.21(+0.44%) |
May 01, 2006 | 48.29 | 48.64 | 47.24 | 47.43 | 1,773,072 | -0.94(-1.94%) |
Apr 28, 2006 | 47.68 | 48.49 | 47.64 | 48.37 | 2,130,820 | +0.58(+1.22%) |
Apr 27, 2006 | 47.04 | 47.91 | 46.97 | 47.78 | 2,524,327 | +0.41(+0.87%) |
Apr 26, 2006 | 47.15 | 47.37 | 47.02 | 47.37 | 2,005,660 | +0.45(+0.97%) |
Apr 25, 2006 | 47.11 | 47.14 | 46.74 | 46.92 | 2,215,934 | -0.18(-0.37%) |
Apr 24, 2006 | 47.33 | 47.33 | 46.80 | 47.09 | 1,761,990 | -0.07(-0.14%) |
Apr 21, 2006 | 47.47 | 47.47 | 46.83 | 47.16 | 2,952,559 | +0.12(+0.24%) |
Apr 20, 2006 | 46.22 | 47.30 | 46.22 | 47.05 | 2,333,410 | +0.46(+0.99%) |
Apr 19, 2006 | 46.15 | 47.24 | 46.05 | 46.59 | 3,116,582 | +0.45(+0.97%) |
Apr 18, 2006 | 44.96 | 46.32 | 44.96 | 46.14 | 4,469,106 | +1.35(+3.02%) |
Apr 17, 2006 | 45.00 | 45.42 | 44.63 | 44.79 | 2,953,889 | +0.22(+0.50%) |
Apr 13, 2006 | 44.72 | 44.93 | 44.19 | 44.56 | 1,952,168 | -0.16(-0.35%) |
Apr 12, 2006 | 44.77 | 45.00 | 44.49 | 44.72 | 2,166,432 | +0.01(+0.01%) |
Apr 11, 2006 | 44.98 | 45.26 | 44.51 | 44.71 | 1,789,918 | -0.66(-1.45%) |
Apr 10, 2006 | 45.63 | 45.65 | 44.92 | 45.37 | 2,984,477 | -0.09(-0.21%) |
Apr 07, 2006 | 46.03 | 46.32 | 45.29 | 45.46 | 1,611,561 | -0.41(-0.90%) |
Apr 06, 2006 | 46.34 | 46.69 | 45.85 | 45.88 | 2,282,282 | -0.01(-0.03%) |
Apr 05, 2006 | 45.68 | 46.11 | 45.59 | 45.89 | 1,336,564 | +0.11(+0.24%) |
Apr 04, 2006 | 45.33 | 46.06 | 45.21 | 45.78 | 2,083,386 | +0.24(+0.53%) |