Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 41.56 | 42.13 | 41.47 | 41.60 | 4,299,169 | +0.11(+0.25%) |
Jun 29, 2006 | 40.83 | 41.51 | 40.54 | 41.50 | 2,356,818 | +1.05(+2.60%) |
Jun 28, 2006 | 40.25 | 40.59 | 40.13 | 40.44 | 1,202,730 | +0.25(+0.62%) |
Jun 27, 2006 | 39.88 | 40.32 | 39.87 | 40.19 | 1,778,877 | +0.25(+0.62%) |
Jun 26, 2006 | 39.81 | 40.06 | 39.66 | 39.95 | 1,338,095 | +0.26(+0.66%) |
Jun 23, 2006 | 40.08 | 40.08 | 39.66 | 39.69 | 1,127,173 | -0.39(-0.98%) |
Jun 22, 2006 | 40.45 | 40.46 | 40.00 | 40.08 | 1,367,201 | -0.38(-0.93%) |
Jun 21, 2006 | 39.68 | 40.51 | 39.68 | 40.45 | 1,407,671 | +0.44(+1.09%) |
Jun 20, 2006 | 40.33 | 40.47 | 39.81 | 40.02 | 2,258,534 | -0.19(-0.47%) |
Jun 19, 2006 | 40.58 | 40.76 | 40.21 | 40.21 | 1,828,916 | -0.25(-0.61%) |
Jun 16, 2006 | 40.00 | 40.51 | 39.75 | 40.45 | 2,625,753 | +0.24(+0.60%) |
Jun 15, 2006 | 39.60 | 40.21 | 39.49 | 40.21 | 1,537,653 | +0.66(+1.67%) |
Jun 14, 2006 | 39.92 | 40.02 | 39.26 | 39.55 | 2,142,108 | -0.37(-0.92%) |
Jun 13, 2006 | 40.97 | 41.06 | 39.92 | 39.92 | 2,536,839 | -1.05(-2.56%) |
Jun 12, 2006 | 41.43 | 41.45 | 40.87 | 40.97 | 1,524,495 | -0.49(-1.17%) |
Jun 09, 2006 | 40.83 | 41.55 | 40.74 | 41.45 | 1,643,313 | +0.61(+1.50%) |
Jun 08, 2006 | 40.95 | 41.07 | 40.05 | 40.84 | 2,618,576 | -0.10(-0.24%) |
Jun 07, 2006 | 40.58 | 41.24 | 40.34 | 40.94 | 2,010,532 | +0.37(+0.90%) |
Jun 06, 2006 | 41.19 | 41.24 | 40.33 | 40.58 | 2,325,120 | -0.42(-1.02%) |
Jun 05, 2006 | 40.80 | 42.12 | 40.77 | 40.99 | 2,137,922 | -0.16(-0.38%) |
Jun 02, 2006 | 41.21 | 41.63 | 40.78 | 41.15 | 2,617,180 | +0.18(+0.43%) |
Jun 01, 2006 | 40.10 | 40.97 | 40.00 | 40.97 | 2,462,677 | +1.03(+2.57%) |
May 31, 2006 | 40.09 | 40.32 | 39.26 | 39.94 | 3,115,976 | +0.07(+0.16%) |
May 30, 2006 | 39.98 | 40.27 | 39.70 | 39.88 | 2,152,874 | -0.11(-0.26%) |
May 26, 2006 | 39.53 | 40.17 | 39.43 | 39.98 | 1,170,434 | +0.44(+1.10%) |
May 25, 2006 | 38.77 | 39.76 | 38.72 | 39.55 | 2,116,790 | +0.94(+2.43%) |
May 24, 2006 | 38.60 | 39.29 | 38.19 | 38.61 | 2,277,074 | +0.01(+0.03%) |
May 23, 2006 | 38.96 | 39.37 | 38.59 | 38.60 | 1,832,106 | -0.13(-0.32%) |
May 22, 2006 | 38.79 | 39.00 | 38.26 | 38.72 | 1,991,194 | -0.19(-0.49%) |
May 19, 2006 | 39.33 | 39.60 | 38.68 | 38.91 | 3,047,795 | -0.20(-0.51%) |
May 18, 2006 | 38.97 | 40.03 | 38.97 | 39.12 | 1,667,037 | -0.25(-0.64%) |
May 17, 2006 | 39.93 | 40.22 | 39.32 | 39.37 | 3,121,956 | -1.12(-2.78%) |
May 16, 2006 | 40.91 | 41.17 | 40.49 | 40.49 | 1,683,783 | -0.45(-1.09%) |
May 15, 2006 | 40.06 | 41.05 | 39.81 | 40.94 | 2,401,873 | +0.61(+1.51%) |
May 12, 2006 | 40.56 | 40.56 | 39.73 | 40.33 | 2,496,768 | -0.43(-1.06%) |
May 11, 2006 | 41.82 | 42.06 | 40.65 | 40.76 | 2,133,536 | -1.06(-2.53%) |
May 10, 2006 | 41.58 | 42.13 | 41.43 | 41.82 | 2,069,343 | +0.12(+0.29%) |
May 09, 2006 | 41.58 | 41.83 | 41.12 | 41.70 | 1,051,816 | +0.11(+0.27%) |
May 08, 2006 | 41.62 | 41.86 | 41.46 | 41.59 | 951,937 | +0.02(+0.04%) |
May 05, 2006 | 41.03 | 41.85 | 41.03 | 41.57 | 1,543,434 | +0.93(+2.30%) |
May 04, 2006 | 40.25 | 40.96 | 40.16 | 40.64 | 1,789,244 | +0.62(+1.54%) |
May 03, 2006 | 39.63 | 40.02 | 39.53 | 40.02 | 2,310,766 | +0.10(+0.24%) |
May 02, 2006 | 40.63 | 40.66 | 39.48 | 39.93 | 3,715,646 | -0.71(-1.75%) |
May 01, 2006 | 41.31 | 41.65 | 40.64 | 40.64 | 2,339,673 | -0.43(-1.05%) |
Apr 28, 2006 | 41.15 | 41.29 | 40.63 | 41.07 | 2,049,207 | +0.19(+0.45%) |
Apr 27, 2006 | 40.60 | 41.19 | 40.27 | 40.89 | 2,707,091 | +0.20(+0.49%) |
Apr 26, 2006 | 41.22 | 41.34 | 40.57 | 40.69 | 2,495,970 | -0.53(-1.29%) |
Apr 25, 2006 | 41.56 | 41.86 | 41.05 | 41.22 | 1,701,725 | -0.34(-0.82%) |
Apr 24, 2006 | 41.68 | 41.88 | 41.41 | 41.56 | 1,562,772 | -0.19(-0.46%) |
Apr 21, 2006 | 41.89 | 42.12 | 41.64 | 41.75 | 1,664,844 | +0.04(+0.10%) |
Apr 20, 2006 | 41.36 | 41.84 | 41.10 | 41.71 | 1,733,623 | +0.32(+0.78%) |
Apr 19, 2006 | 40.71 | 41.42 | 40.57 | 41.39 | 2,161,048 | +0.69(+1.69%) |
Apr 18, 2006 | 39.63 | 41.07 | 39.59 | 40.70 | 2,638,910 | +1.17(+2.96%) |
Apr 17, 2006 | 39.64 | 39.83 | 39.43 | 39.53 | 1,703,719 | -0.11(-0.27%) |
Apr 13, 2006 | 40.21 | 40.21 | 39.40 | 39.64 | 1,855,829 | -0.57(-1.42%) |
Apr 12, 2006 | 40.16 | 40.54 | 40.07 | 40.21 | 1,499,376 | +0.05(+0.11%) |
Apr 11, 2006 | 40.43 | 40.62 | 40.12 | 40.16 | 1,533,466 | -0.15(-0.36%) |
Apr 10, 2006 | 40.55 | 40.83 | 40.13 | 40.31 | 1,799,012 | -0.40(-0.97%) |
Apr 07, 2006 | 41.50 | 41.68 | 40.60 | 40.71 | 1,729,835 | -0.79(-1.91%) |
Apr 06, 2006 | 41.56 | 41.76 | 41.23 | 41.50 | 1,501,569 | -0.24(-0.58%) |
Apr 05, 2006 | 41.36 | 41.93 | 41.19 | 41.74 | 2,489,790 | +0.38(+0.92%) |
Apr 04, 2006 | 41.54 | 41.86 | 40.96 | 41.36 | 2,135,131 | -0.34(-0.82%) |