Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 42.99 | 43.40 | 42.09 | 42.21 | 4,901,050 | -0.42(-0.99%) |
Jun 29, 2006 | 40.92 | 42.78 | 40.84 | 42.63 | 3,136,874 | +2.05(+5.05%) |
Jun 28, 2006 | 40.50 | 41.14 | 40.31 | 40.58 | 2,399,403 | +0.08(+0.19%) |
Jun 27, 2006 | 40.63 | 41.21 | 39.76 | 40.50 | 2,949,449 | -0.12(-0.29%) |
Jun 26, 2006 | 40.80 | 41.18 | 40.33 | 40.62 | 1,329,225 | +0.22(+0.53%) |
Jun 23, 2006 | 40.24 | 41.39 | 40.09 | 40.41 | 2,744,323 | +0.18(+0.44%) |
Jun 22, 2006 | 40.88 | 41.21 | 39.97 | 40.23 | 3,789,362 | -0.92(-2.24%) |
Jun 21, 2006 | 41.19 | 41.57 | 40.87 | 41.15 | 3,292,617 | +0.54(+1.33%) |
Jun 20, 2006 | 41.04 | 41.39 | 40.55 | 40.61 | 3,560,203 | +0.20(+0.49%) |
Jun 19, 2006 | 41.61 | 41.68 | 39.89 | 40.42 | 3,278,630 | -1.07(-2.58%) |
Jun 16, 2006 | 40.97 | 41.63 | 40.91 | 41.48 | 3,721,410 | +0.33(+0.81%) |
Jun 15, 2006 | 40.36 | 41.33 | 40.33 | 41.15 | 4,000,844 | +0.83(+2.07%) |
Jun 14, 2006 | 41.73 | 41.76 | 39.38 | 40.32 | 5,886,397 | -1.38(-3.32%) |
Jun 13, 2006 | 41.50 | 42.27 | 41.49 | 41.70 | 3,466,173 | +0.10(+0.24%) |
Jun 12, 2006 | 42.07 | 42.33 | 41.58 | 41.60 | 3,328,797 | -0.32(-0.77%) |
Jun 09, 2006 | 41.86 | 42.61 | 41.68 | 41.93 | 4,255,782 | +0.36(+0.87%) |
Jun 08, 2006 | 40.27 | 42.04 | 40.27 | 41.56 | 6,309,848 | +1.10(+2.71%) |
Jun 07, 2006 | 40.36 | 41.72 | 40.22 | 40.46 | 4,836,814 | +0.37(+0.93%) |
Jun 06, 2006 | 40.47 | 40.60 | 39.22 | 40.09 | 4,476,614 | -0.29(-0.73%) |
Jun 05, 2006 | 41.48 | 41.73 | 40.31 | 40.39 | 2,752,786 | -1.21(-2.90%) |
Jun 02, 2006 | 41.77 | 42.63 | 41.38 | 41.59 | 4,837,427 | +0.53(+1.29%) |
Jun 01, 2006 | 41.24 | 41.58 | 40.45 | 41.06 | 6,963,218 | -0.20(-0.48%) |
May 31, 2006 | 41.49 | 41.88 | 41.04 | 41.26 | 4,814,412 | -0.29(-0.71%) |
May 30, 2006 | 43.01 | 43.15 | 41.44 | 41.55 | 3,394,385 | -1.84(-4.25%) |
May 26, 2006 | 43.54 | 43.54 | 42.91 | 43.40 | 2,086,357 | +0.05(+0.11%) |
May 25, 2006 | 43.96 | 43.96 | 42.51 | 43.35 | 5,311,692 | +0.20(+0.45%) |
May 24, 2006 | 41.69 | 43.25 | 41.62 | 43.15 | 3,611,783 | +1.28(+3.07%) |
May 23, 2006 | 42.35 | 43.22 | 41.84 | 41.87 | 4,067,850 | -0.19(-0.44%) |
May 22, 2006 | 41.90 | 42.88 | 41.78 | 42.05 | 7,239,987 | +0.35(+0.85%) |
May 19, 2006 | 41.58 | 42.12 | 40.96 | 41.70 | 7,193,645 | +0.29(+0.71%) |
May 18, 2006 | 41.50 | 41.74 | 40.84 | 41.41 | 6,102,412 | +0.04(+0.10%) |
May 17, 2006 | 41.78 | 42.27 | 41.10 | 41.37 | 9,732,913 | -1.04(-2.45%) |
May 16, 2006 | 44.12 | 44.53 | 42.35 | 42.41 | 7,060,075 | -1.39(-3.18%) |
May 15, 2006 | 44.07 | 44.46 | 43.30 | 43.80 | 4,571,309 | -0.29(-0.67%) |
May 12, 2006 | 45.63 | 45.65 | 43.84 | 44.09 | 7,860,572 | -1.22(-2.68%) |
May 11, 2006 | 46.88 | 47.11 | 45.11 | 45.31 | 4,175,884 | -1.75(-3.71%) |
May 10, 2006 | 46.84 | 47.22 | 46.56 | 47.05 | 4,286,476 | +0.42(+0.90%) |
May 09, 2006 | 46.59 | 48.06 | 46.20 | 46.63 | 5,766,072 | +0.16(+0.34%) |
May 08, 2006 | 46.93 | 47.07 | 45.93 | 46.48 | 5,142,076 | -0.45(-0.96%) |
May 05, 2006 | 47.47 | 47.86 | 46.74 | 46.93 | 5,915,970 | -0.69(-1.44%) |
May 04, 2006 | 47.73 | 48.43 | 46.23 | 47.61 | 23,875,280 | -5.84(-10.92%) |
May 03, 2006 | 53.45 | 53.65 | 52.44 | 53.45 | 7,043,981 | -0.04(-0.07%) |
May 02, 2006 | 53.87 | 54.11 | 52.99 | 53.49 | 3,316,477 | -0.35(-0.66%) |
May 01, 2006 | 55.67 | 56.10 | 53.50 | 53.84 | 3,439,633 | -1.86(-3.35%) |
Apr 28, 2006 | 55.96 | 56.43 | 55.62 | 55.70 | 2,390,485 | -0.49(-0.87%) |
Apr 27, 2006 | 54.18 | 56.69 | 54.03 | 56.20 | 4,413,694 | +2.01(+3.71%) |
Apr 26, 2006 | 53.88 | 55.62 | 53.76 | 54.18 | 2,317,775 | +0.37(+0.69%) |
Apr 25, 2006 | 53.81 | 54.31 | 53.49 | 53.81 | 1,384,665 | -0.01(-0.02%) |
Apr 24, 2006 | 54.72 | 55.02 | 53.45 | 53.82 | 4,064,522 | -0.85(-1.56%) |
Apr 21, 2006 | 55.90 | 56.20 | 54.26 | 54.68 | 3,455,750 | -1.17(-2.09%) |
Apr 20, 2006 | 55.37 | 56.03 | 54.96 | 55.84 | 2,622,278 | +0.53(+0.96%) |
Apr 19, 2006 | 54.83 | 55.47 | 54.55 | 55.31 | 2,351,750 | +0.38(+0.70%) |
Apr 18, 2006 | 53.34 | 55.35 | 53.24 | 54.93 | 4,057,298 | +1.59(+2.98%) |
Apr 17, 2006 | 53.75 | 54.28 | 53.09 | 53.34 | 2,117,819 | -0.66(-1.22%) |
Apr 13, 2006 | 54.10 | 54.69 | 53.74 | 54.00 | 1,299,669 | -0.31(-0.58%) |
Apr 12, 2006 | 53.37 | 54.65 | 53.44 | 54.31 | 2,279,966 | +0.94(+1.76%) |
Apr 11, 2006 | 54.13 | 54.13 | 52.61 | 53.37 | 2,027,334 | -0.47(-0.87%) |
Apr 10, 2006 | 54.36 | 54.53 | 53.60 | 53.84 | 1,771,534 | -0.74(-1.35%) |
Apr 07, 2006 | 54.63 | 55.30 | 54.25 | 54.58 | 5,559,654 | +0.35(+0.65%) |
Apr 06, 2006 | 53.64 | 54.56 | 53.47 | 54.22 | 2,117,284 | +0.73(+1.36%) |
Apr 05, 2006 | 53.64 | 53.83 | 53.06 | 53.50 | 2,271,798 | -0.37(-0.69%) |
Apr 04, 2006 | 53.93 | 54.11 | 53.28 | 53.87 | 2,406,133 | -0.08(-0.15%) |