Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.51 | 43.51 | 43.21 | 43.27 | 6,132 | -0.10(-0.24%) |
Jun 29, 2006 | 42.56 | 43.37 | 42.56 | 43.37 | 17,597 | +0.96(+2.26%) |
Jun 28, 2006 | 42.23 | 42.44 | 42.21 | 42.41 | 16,397 | +0.23(+0.53%) |
Jun 27, 2006 | 42.64 | 42.64 | 42.19 | 42.19 | 6,399 | -0.28(-0.67%) |
Jun 26, 2006 | 42.19 | 42.49 | 42.19 | 42.47 | 11,331 | -0.02(-0.05%) |
Jun 23, 2006 | 42.64 | 42.64 | 42.35 | 42.49 | 4,132 | -0.24(-0.56%) |
Jun 22, 2006 | 42.89 | 42.89 | 42.61 | 42.73 | 3,199 | -0.13(-0.31%) |
Jun 21, 2006 | 42.44 | 43.02 | 42.44 | 42.87 | 10,132 | +0.44(+1.04%) |
Jun 20, 2006 | 42.43 | 42.73 | 42.42 | 42.43 | 12,931 | -0.07(-0.16%) |
Jun 19, 2006 | 42.74 | 42.79 | 42.40 | 42.49 | 6,665 | -0.19(-0.44%) |
Jun 16, 2006 | 42.95 | 42.98 | 42.60 | 42.68 | 14,531 | -0.27(-0.63%) |
Jun 15, 2006 | 42.16 | 43.09 | 42.16 | 42.95 | 21,330 | +0.90(+2.14%) |
Jun 14, 2006 | 42.16 | 42.30 | 41.67 | 42.05 | 23,996 | -0.20(-0.48%) |
Jun 13, 2006 | 42.85 | 43.27 | 42.19 | 42.25 | 15,598 | -0.89(-2.07%) |
Jun 12, 2006 | 43.73 | 43.73 | 43.10 | 43.15 | 6,399 | -0.51(-1.17%) |
Jun 09, 2006 | 43.66 | 43.86 | 43.63 | 43.66 | 18,131 | -0.03(-0.07%) |
Jun 08, 2006 | 43.52 | 43.75 | 43.09 | 43.69 | 5,999 | +0.22(+0.52%) |
Jun 07, 2006 | 43.42 | 43.97 | 43.42 | 43.46 | 10,398 | +0.00(+0.00%) |
Jun 06, 2006 | 43.77 | 43.77 | 43.12 | 43.46 | 21,463 | -0.24(-0.55%) |
Jun 05, 2006 | 44.14 | 44.29 | 43.70 | 43.70 | 16,264 | -0.62(-1.39%) |
Jun 02, 2006 | 44.33 | 44.41 | 44.14 | 44.32 | 10,931 | +0.20(+0.44%) |
Jun 01, 2006 | 43.56 | 44.12 | 43.56 | 44.12 | 8,265 | +0.62(+1.43%) |
May 31, 2006 | 43.28 | 43.57 | 43.13 | 43.50 | 5,999 | +0.30(+0.69%) |
May 30, 2006 | 43.75 | 43.75 | 43.20 | 43.20 | 6,265 | -0.66(-1.51%) |
May 26, 2006 | 43.73 | 43.86 | 43.69 | 43.86 | 7,599 | +0.39(+0.90%) |
May 25, 2006 | 43.28 | 43.47 | 43.24 | 43.47 | 5,199 | +0.41(+0.96%) |
May 24, 2006 | 42.98 | 43.28 | 42.76 | 43.06 | 17,197 | -0.03(-0.07%) |
May 23, 2006 | 43.24 | 43.54 | 43.06 | 43.09 | 11,065 | -0.26(-0.61%) |
May 22, 2006 | 43.21 | 43.41 | 42.98 | 43.35 | 15,331 | -0.08(-0.17%) |
May 19, 2006 | 43.28 | 43.60 | 43.15 | 43.42 | 29,996 | +0.16(+0.36%) |
May 18, 2006 | 43.71 | 43.73 | 43.21 | 43.27 | 14,131 | -0.28(-0.65%) |
May 17, 2006 | 44.14 | 44.14 | 43.43 | 43.55 | 29,729 | -0.85(-1.91%) |
May 16, 2006 | 44.52 | 44.52 | 44.21 | 44.40 | 15,464 | +0.05(+0.10%) |
May 15, 2006 | 43.99 | 44.45 | 43.99 | 44.35 | 9,865 | +0.18(+0.41%) |
May 12, 2006 | 44.51 | 44.53 | 44.17 | 44.17 | 7,065 | -0.36(-0.81%) |
May 11, 2006 | 45.31 | 45.31 | 44.47 | 44.53 | 29,729 | -0.74(-1.64%) |
May 10, 2006 | 45.29 | 45.36 | 45.06 | 45.28 | 20,797 | -0.05(-0.10%) |
May 09, 2006 | 45.27 | 45.34 | 45.24 | 45.32 | 23,863 | +0.06(+0.13%) |
May 08, 2006 | 45.31 | 45.47 | 45.26 | 45.26 | 8,265 | -0.15(-0.33%) |
May 05, 2006 | 45.15 | 45.43 | 45.10 | 45.41 | 11,065 | +0.56(+1.25%) |
May 04, 2006 | 44.69 | 44.89 | 44.69 | 44.85 | 14,664 | +0.24(+0.54%) |
May 03, 2006 | 44.79 | 44.79 | 44.50 | 44.61 | 10,931 | -0.04(-0.08%) |
May 02, 2006 | 44.56 | 44.68 | 44.54 | 44.65 | 9,198 | +0.16(+0.35%) |
May 01, 2006 | 45.12 | 45.16 | 44.42 | 44.49 | 138,915 | -0.59(-1.30%) |
Apr 28, 2006 | 44.68 | 45.25 | 44.68 | 45.07 | 21,597 | +0.32(+0.72%) |
Apr 27, 2006 | 44.04 | 44.83 | 43.99 | 44.75 | 16,664 | +0.60(+1.36%) |
Apr 26, 2006 | 44.06 | 44.16 | 44.00 | 44.15 | 6,532 | +0.28(+0.65%) |
Apr 25, 2006 | 44.03 | 44.14 | 43.84 | 43.87 | 7,865 | -0.22(-0.49%) |
Apr 24, 2006 | 44.07 | 44.16 | 43.99 | 44.08 | 9,998 | -0.05(-0.12%) |
Apr 21, 2006 | 44.41 | 44.41 | 44.14 | 44.14 | 35,595 | -0.10(-0.22%) |
Apr 20, 2006 | 44.20 | 44.44 | 44.20 | 44.23 | 26,529 | +0.04(+0.08%) |
Apr 19, 2006 | 44.14 | 44.35 | 44.08 | 44.20 | 36,395 | +0.05(+0.12%) |
Apr 18, 2006 | 43.45 | 44.15 | 43.45 | 44.14 | 8,398 | +0.81(+1.87%) |
Apr 17, 2006 | 43.43 | 43.52 | 43.18 | 43.33 | 11,465 | +0.00(+0.00%) |
Apr 13, 2006 | 43.36 | 43.39 | 43.24 | 43.33 | 2,666 | -0.02(-0.05%) |
Apr 12, 2006 | 43.33 | 43.46 | 43.24 | 43.36 | 12,531 | +0.19(+0.43%) |
Apr 11, 2006 | 43.70 | 43.73 | 43.17 | 43.17 | 18,530 | -0.47(-1.08%) |
Apr 10, 2006 | 43.69 | 43.87 | 43.58 | 43.64 | 7,332 | +0.01(+0.02%) |
Apr 07, 2006 | 44.14 | 44.14 | 43.62 | 43.63 | 7,465 | -0.37(-0.84%) |
Apr 06, 2006 | 44.02 | 44.13 | 43.91 | 44.00 | 11,731 | -0.21(-0.47%) |
Apr 05, 2006 | 44.07 | 44.21 | 44.02 | 44.21 | 6,932 | +0.26(+0.58%) |
Apr 04, 2006 | 43.73 | 44.05 | 43.51 | 43.96 | 22,130 | +0.31(+0.70%) |