Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.17 | 41.58 | 40.94 | 41.37 | 2,767,669 | +0.45(+1.11%) |
Jun 29, 2006 | 40.09 | 40.97 | 39.98 | 40.92 | 2,358,359 | +0.83(+2.07%) |
Jun 28, 2006 | 40.29 | 40.51 | 39.96 | 40.09 | 1,862,366 | -0.16(-0.40%) |
Jun 27, 2006 | 41.04 | 41.10 | 40.25 | 40.25 | 3,336,592 | -0.80(-1.94%) |
Jun 26, 2006 | 40.97 | 41.41 | 40.76 | 41.04 | 969,889 | +0.02(+0.05%) |
Jun 23, 2006 | 40.61 | 41.28 | 40.51 | 41.03 | 1,265,167 | +0.25(+0.62%) |
Jun 22, 2006 | 40.77 | 41.04 | 40.39 | 40.77 | 1,698,890 | -0.19(-0.46%) |
Jun 21, 2006 | 40.59 | 41.30 | 40.38 | 40.96 | 2,017,345 | +0.53(+1.31%) |
Jun 20, 2006 | 40.03 | 40.68 | 39.74 | 40.43 | 2,190,247 | +0.58(+1.45%) |
Jun 19, 2006 | 40.53 | 40.64 | 39.56 | 39.85 | 1,469,744 | -0.60(-1.49%) |
Jun 16, 2006 | 40.38 | 40.69 | 40.29 | 40.46 | 2,305,360 | -0.01(-0.03%) |
Jun 15, 2006 | 39.47 | 40.48 | 39.45 | 40.47 | 1,749,262 | +1.09(+2.78%) |
Jun 14, 2006 | 38.33 | 39.65 | 38.31 | 39.37 | 2,727,340 | +0.99(+2.58%) |
Jun 13, 2006 | 39.48 | 39.58 | 38.30 | 38.38 | 2,844,771 | -1.25(-3.15%) |
Jun 12, 2006 | 39.98 | 40.22 | 39.48 | 39.63 | 1,697,190 | -0.35(-0.87%) |
Jun 09, 2006 | 40.00 | 40.32 | 39.76 | 39.98 | 1,954,766 | -0.10(-0.24%) |
Jun 08, 2006 | 40.38 | 40.55 | 39.07 | 40.08 | 4,498,852 | -0.43(-1.07%) |
Jun 07, 2006 | 41.13 | 41.35 | 40.51 | 40.51 | 2,965,757 | -0.84(-2.03%) |
Jun 06, 2006 | 42.29 | 42.31 | 40.96 | 41.36 | 2,348,161 | -0.71(-1.69%) |
Jun 05, 2006 | 42.81 | 42.81 | 41.94 | 42.07 | 1,337,171 | -0.91(-2.11%) |
Jun 02, 2006 | 43.24 | 43.61 | 42.54 | 42.97 | 2,006,529 | +0.05(+0.12%) |
Jun 01, 2006 | 41.87 | 42.92 | 41.74 | 42.92 | 2,063,081 | +0.95(+2.27%) |
May 31, 2006 | 41.47 | 42.31 | 41.45 | 41.97 | 2,260,706 | +0.77(+1.87%) |
May 30, 2006 | 42.24 | 42.24 | 41.20 | 41.20 | 1,358,185 | -1.10(-2.60%) |
May 26, 2006 | 41.94 | 42.39 | 41.74 | 42.30 | 1,095,046 | +0.57(+1.36%) |
May 25, 2006 | 41.65 | 42.20 | 41.56 | 41.73 | 1,545,302 | +0.38(+0.92%) |
May 24, 2006 | 41.39 | 41.86 | 40.68 | 41.35 | 2,743,255 | -0.16(-0.37%) |
May 23, 2006 | 41.42 | 42.00 | 41.37 | 41.50 | 1,960,174 | +0.35(+0.85%) |
May 22, 2006 | 41.60 | 41.70 | 40.57 | 41.15 | 2,407,495 | -0.49(-1.17%) |
May 19, 2006 | 41.76 | 41.96 | 41.29 | 41.64 | 1,837,489 | +0.04(+0.09%) |
May 18, 2006 | 41.23 | 42.32 | 41.23 | 41.60 | 1,771,048 | -0.14(-0.34%) |
May 17, 2006 | 42.26 | 42.27 | 41.48 | 41.74 | 2,609,445 | -0.66(-1.56%) |
May 16, 2006 | 42.91 | 43.06 | 42.33 | 42.40 | 1,816,012 | -0.59(-1.37%) |
May 15, 2006 | 42.66 | 43.13 | 42.46 | 42.99 | 2,666,925 | +0.34(+0.79%) |
May 12, 2006 | 43.43 | 43.43 | 42.64 | 42.66 | 1,553,028 | -0.78(-1.79%) |
May 11, 2006 | 43.74 | 43.92 | 43.40 | 43.43 | 1,818,639 | -0.24(-0.55%) |
May 10, 2006 | 44.17 | 44.21 | 43.50 | 43.67 | 1,457,383 | -0.57(-1.29%) |
May 09, 2006 | 44.17 | 44.51 | 44.03 | 44.24 | 1,327,436 | -0.02(-0.04%) |
May 08, 2006 | 44.14 | 44.82 | 44.14 | 44.26 | 1,893,578 | -0.12(-0.26%) |
May 05, 2006 | 43.95 | 44.44 | 43.90 | 44.38 | 1,540,976 | +0.44(+1.00%) |
May 04, 2006 | 44.36 | 44.79 | 43.94 | 43.94 | 1,579,141 | -0.30(-0.69%) |
May 03, 2006 | 43.81 | 44.33 | 43.74 | 44.24 | 1,815,857 | +0.38(+0.86%) |
May 02, 2006 | 43.72 | 44.06 | 43.64 | 43.87 | 1,982,115 | +0.17(+0.40%) |
May 01, 2006 | 43.94 | 44.27 | 43.61 | 43.69 | 4,132,343 | -0.65(-1.47%) |
Apr 28, 2006 | 44.47 | 44.78 | 44.24 | 44.35 | 2,227,948 | -0.05(-0.10%) |
Apr 27, 2006 | 44.11 | 44.84 | 43.85 | 44.39 | 2,496,032 | +0.29(+0.66%) |
Apr 26, 2006 | 44.72 | 44.73 | 43.71 | 44.10 | 2,921,720 | -0.66(-1.47%) |
Apr 25, 2006 | 44.63 | 44.83 | 44.23 | 44.76 | 2,734,293 | +0.02(+0.04%) |
Apr 24, 2006 | 44.80 | 44.84 | 44.24 | 44.74 | 1,120,386 | -0.06(-0.14%) |
Apr 21, 2006 | 44.65 | 45.01 | 44.46 | 44.80 | 1,182,038 | +0.47(+1.05%) |
Apr 20, 2006 | 44.33 | 44.77 | 44.05 | 44.34 | 1,425,089 | -0.19(-0.42%) |
Apr 19, 2006 | 44.66 | 44.73 | 44.14 | 44.53 | 1,737,827 | -0.27(-0.59%) |
Apr 18, 2006 | 42.82 | 44.92 | 42.78 | 44.79 | 4,120,909 | +1.98(+4.63%) |
Apr 17, 2006 | 42.52 | 42.82 | 42.50 | 42.81 | 1,607,108 | +0.21(+0.50%) |
Apr 13, 2006 | 42.66 | 42.77 | 42.36 | 42.60 | 927,552 | -0.06(-0.14%) |
Apr 12, 2006 | 42.57 | 42.78 | 42.47 | 42.66 | 1,587,021 | +0.09(+0.21%) |
Apr 11, 2006 | 43.11 | 43.40 | 42.46 | 42.57 | 1,343,042 | -0.40(-0.93%) |
Apr 10, 2006 | 43.65 | 43.65 | 42.75 | 42.97 | 1,021,188 | -0.43(-1.00%) |
Apr 07, 2006 | 43.78 | 44.31 | 43.30 | 43.40 | 1,667,987 | -0.25(-0.56%) |
Apr 06, 2006 | 43.70 | 43.89 | 43.48 | 43.65 | 1,536,031 | -0.19(-0.43%) |
Apr 05, 2006 | 42.89 | 43.89 | 42.84 | 43.83 | 1,607,108 | +0.79(+1.83%) |
Apr 04, 2006 | 42.68 | 43.23 | 42.45 | 43.04 | 2,400,232 | +0.01(+0.03%) |