Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 42.70 | 42.78 | 42.49 | 42.72 | 1,375,991 | +0.11(+0.26%) |
Jun 29, 2006 | 41.97 | 42.64 | 41.88 | 42.61 | 736,601 | +0.91(+2.19%) |
Jun 28, 2006 | 41.62 | 41.75 | 41.39 | 41.70 | 1,518,788 | +0.20(+0.49%) |
Jun 27, 2006 | 42.04 | 42.07 | 41.48 | 41.49 | 2,883,531 | -0.48(-1.15%) |
Jun 26, 2006 | 41.94 | 42.04 | 41.82 | 41.97 | 959,677 | +0.02(+0.04%) |
Jun 23, 2006 | 41.77 | 42.23 | 41.77 | 41.96 | 595,224 | +0.05(+0.12%) |
Jun 22, 2006 | 42.13 | 42.19 | 41.78 | 41.91 | 561,360 | -0.44(-1.04%) |
Jun 21, 2006 | 41.89 | 42.52 | 41.89 | 42.35 | 1,247,521 | +0.47(+1.13%) |
Jun 20, 2006 | 41.84 | 42.14 | 41.78 | 41.87 | 637,258 | +0.02(+0.04%) |
Jun 19, 2006 | 42.40 | 42.41 | 41.75 | 41.86 | 854,177 | -0.35(-0.84%) |
Jun 16, 2006 | 42.27 | 42.42 | 42.08 | 42.21 | 1,614,578 | -0.14(-0.32%) |
Jun 15, 2006 | 41.72 | 42.50 | 41.68 | 42.35 | 2,446,022 | +0.84(+2.04%) |
Jun 14, 2006 | 41.15 | 41.55 | 41.14 | 41.50 | 1,557,862 | +0.35(+0.86%) |
Jun 13, 2006 | 41.30 | 41.78 | 41.13 | 41.15 | 1,781,411 | -0.27(-0.65%) |
Jun 12, 2006 | 42.21 | 42.23 | 41.42 | 41.42 | 740,745 | -0.65(-1.55%) |
Jun 09, 2006 | 42.22 | 42.51 | 42.02 | 42.07 | 1,806,040 | +0.00(+0.00%) |
Jun 08, 2006 | 42.02 | 42.37 | 41.48 | 42.07 | 3,021,118 | -0.12(-0.28%) |
Jun 07, 2006 | 42.48 | 42.81 | 42.19 | 42.19 | 791,659 | -0.27(-0.64%) |
Jun 06, 2006 | 42.79 | 42.79 | 42.17 | 42.46 | 864,715 | -0.13(-0.32%) |
Jun 05, 2006 | 43.17 | 43.26 | 42.52 | 42.59 | 823,984 | -0.75(-1.73%) |
Jun 02, 2006 | 43.48 | 43.58 | 43.14 | 43.34 | 512,459 | +0.03(+0.06%) |
Jun 01, 2006 | 42.86 | 43.38 | 42.79 | 43.32 | 1,929,418 | +0.53(+1.24%) |
May 31, 2006 | 42.52 | 42.86 | 42.52 | 42.79 | 1,396,356 | +0.35(+0.84%) |
May 30, 2006 | 42.93 | 42.99 | 42.43 | 42.43 | 598,184 | -0.75(-1.74%) |
May 26, 2006 | 43.18 | 43.22 | 42.95 | 43.18 | 639,153 | +0.24(+0.55%) |
May 25, 2006 | 42.73 | 42.95 | 42.57 | 42.95 | 560,413 | +0.44(+1.03%) |
May 24, 2006 | 42.31 | 42.62 | 41.92 | 42.51 | 1,301,514 | +0.36(+0.86%) |
May 23, 2006 | 42.82 | 42.95 | 42.14 | 42.14 | 1,296,304 | -0.33(-0.78%) |
May 22, 2006 | 42.57 | 42.77 | 42.25 | 42.47 | 1,703,974 | -0.30(-0.69%) |
May 19, 2006 | 42.90 | 42.92 | 42.40 | 42.77 | 1,320,814 | +0.17(+0.40%) |
May 18, 2006 | 43.05 | 43.14 | 42.60 | 42.60 | 1,330,405 | -0.26(-0.61%) |
May 17, 2006 | 43.31 | 43.51 | 42.81 | 42.86 | 778,990 | -0.66(-1.51%) |
May 16, 2006 | 43.79 | 43.81 | 43.51 | 43.52 | 442,718 | -0.19(-0.43%) |
May 15, 2006 | 43.44 | 43.75 | 43.31 | 43.71 | 1,355,388 | +0.17(+0.39%) |
May 12, 2006 | 43.84 | 43.98 | 43.53 | 43.54 | 850,980 | -0.52(-1.17%) |
May 11, 2006 | 44.62 | 44.62 | 43.90 | 44.05 | 710,907 | -0.55(-1.23%) |
May 10, 2006 | 44.74 | 44.74 | 44.47 | 44.60 | 668,991 | -0.16(-0.36%) |
May 09, 2006 | 44.83 | 44.83 | 44.67 | 44.76 | 576,279 | +0.00(+0.00%) |
May 08, 2006 | 44.68 | 44.86 | 44.68 | 44.76 | 2,099,686 | +0.13(+0.28%) |
May 05, 2006 | 44.48 | 44.80 | 44.48 | 44.63 | 3,192,332 | +0.30(+0.67%) |
May 04, 2006 | 44.25 | 44.39 | 44.22 | 44.34 | 1,135,154 | +0.21(+0.48%) |
May 03, 2006 | 44.21 | 44.29 | 43.96 | 44.13 | 720,379 | -0.08(-0.19%) |
May 02, 2006 | 43.66 | 44.38 | 43.66 | 44.21 | 1,069,320 | +0.09(+0.21%) |
May 01, 2006 | 44.50 | 44.54 | 44.08 | 44.12 | 1,396,949 | -0.30(-0.68%) |
Apr 28, 2006 | 44.36 | 44.52 | 44.26 | 44.42 | 843,994 | -0.11(-0.25%) |
Apr 27, 2006 | 44.20 | 44.74 | 44.07 | 44.53 | 1,027,405 | +0.13(+0.29%) |
Apr 26, 2006 | 44.46 | 44.61 | 44.30 | 44.41 | 659,400 | +0.08(+0.19%) |
Apr 25, 2006 | 44.56 | 44.58 | 44.20 | 44.32 | 891,949 | -0.13(-0.29%) |
Apr 24, 2006 | 44.46 | 44.61 | 44.11 | 44.45 | 916,103 | -0.19(-0.44%) |
Apr 21, 2006 | 44.93 | 44.96 | 44.40 | 44.64 | 1,478,412 | -0.10(-0.23%) |
Apr 20, 2006 | 44.70 | 44.92 | 44.53 | 44.74 | 1,616,236 | +0.10(+0.23%) |
Apr 19, 2006 | 44.59 | 44.67 | 44.34 | 44.64 | 991,054 | +0.17(+0.38%) |
Apr 18, 2006 | 44.03 | 44.52 | 43.93 | 44.47 | 1,014,262 | +0.57(+1.31%) |
Apr 17, 2006 | 44.04 | 44.14 | 43.64 | 43.90 | 992,712 | -0.07(-0.15%) |
Apr 13, 2006 | 44.06 | 44.20 | 43.87 | 43.97 | 1,237,456 | -0.09(-0.21%) |
Apr 12, 2006 | 43.96 | 44.11 | 43.94 | 44.06 | 1,000,645 | +0.14(+0.33%) |
Apr 11, 2006 | 44.42 | 44.44 | 43.79 | 43.92 | 1,082,227 | -0.33(-0.74%) |
Apr 10, 2006 | 44.42 | 44.42 | 44.16 | 44.25 | 428,983 | -0.10(-0.23%) |
Apr 07, 2006 | 44.88 | 44.96 | 44.28 | 44.35 | 416,787 | -0.35(-0.77%) |
Apr 06, 2006 | 44.68 | 44.85 | 44.49 | 44.69 | 531,049 | -0.03(-0.06%) |
Apr 05, 2006 | 44.60 | 44.80 | 44.52 | 44.72 | 1,172,688 | +0.18(+0.40%) |
Apr 04, 2006 | 44.40 | 44.65 | 44.26 | 44.54 | 464,623 | +0.12(+0.27%) |