Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 44.76 | 45.54 | 44.76 | 45.19 | 977,395 | +0.41(+0.92%) |
Jun 29, 2006 | 43.85 | 44.79 | 43.62 | 44.78 | 874,768 | +1.30(+3.00%) |
Jun 28, 2006 | 43.29 | 43.65 | 43.25 | 43.47 | 829,753 | +0.19(+0.44%) |
Jun 27, 2006 | 43.53 | 43.71 | 43.16 | 43.28 | 639,111 | -0.32(-0.74%) |
Jun 26, 2006 | 43.02 | 43.60 | 42.91 | 43.60 | 883,166 | +0.62(+1.44%) |
Jun 23, 2006 | 42.96 | 43.10 | 42.66 | 42.98 | 918,439 | -0.17(-0.39%) |
Jun 22, 2006 | 43.31 | 43.45 | 42.96 | 43.15 | 881,319 | -0.47(-1.08%) |
Jun 21, 2006 | 43.17 | 43.68 | 43.12 | 43.62 | 877,623 | +0.41(+0.95%) |
Jun 20, 2006 | 43.67 | 43.85 | 43.18 | 43.21 | 1,298,715 | -0.60(-1.36%) |
Jun 19, 2006 | 43.76 | 44.20 | 43.58 | 43.81 | 2,799,829 | +0.07(+0.16%) |
Jun 16, 2006 | 43.46 | 43.83 | 43.39 | 43.73 | 894,084 | -0.02(-0.05%) |
Jun 15, 2006 | 43.01 | 43.89 | 42.96 | 43.76 | 877,287 | +0.80(+1.87%) |
Jun 14, 2006 | 42.87 | 42.96 | 42.45 | 42.96 | 1,208,181 | +0.09(+0.21%) |
Jun 13, 2006 | 42.98 | 43.35 | 42.76 | 42.87 | 1,594,671 | -0.08(-0.18%) |
Jun 12, 2006 | 43.79 | 43.79 | 42.69 | 42.94 | 1,417,635 | -0.79(-1.80%) |
Jun 09, 2006 | 43.38 | 43.83 | 43.20 | 43.73 | 577,971 | +0.40(+0.92%) |
Jun 08, 2006 | 43.52 | 43.79 | 42.53 | 43.33 | 1,272,848 | -0.18(-0.41%) |
Jun 07, 2006 | 43.37 | 43.87 | 43.01 | 43.51 | 1,176,771 | +0.11(+0.25%) |
Jun 06, 2006 | 44.61 | 45.21 | 43.12 | 43.40 | 1,388,577 | -0.46(-1.06%) |
Jun 05, 2006 | 44.18 | 45.42 | 43.84 | 43.87 | 1,330,124 | -0.46(-1.03%) |
Jun 02, 2006 | 43.85 | 44.56 | 43.79 | 44.32 | 861,666 | +0.47(+1.07%) |
Jun 01, 2006 | 42.67 | 43.87 | 42.66 | 43.85 | 838,991 | +1.18(+2.76%) |
May 31, 2006 | 42.95 | 43.38 | 41.83 | 42.68 | 1,290,820 | -0.57(-1.31%) |
May 30, 2006 | 43.87 | 43.90 | 43.20 | 43.24 | 2,415,690 | -0.61(-1.40%) |
May 26, 2006 | 43.52 | 44.00 | 43.15 | 43.85 | 964,462 | +0.33(+0.77%) |
May 25, 2006 | 43.13 | 43.81 | 42.98 | 43.52 | 1,891,636 | +0.57(+1.32%) |
May 24, 2006 | 42.50 | 43.14 | 42.10 | 42.96 | 1,215,235 | +0.32(+0.74%) |
May 23, 2006 | 43.19 | 43.63 | 42.54 | 42.64 | 712,344 | -0.40(-0.93%) |
May 22, 2006 | 43.14 | 43.21 | 42.56 | 43.04 | 2,070,184 | -0.20(-0.47%) |
May 19, 2006 | 42.96 | 43.65 | 42.37 | 43.24 | 2,184,065 | +0.40(+0.94%) |
May 18, 2006 | 43.16 | 43.35 | 42.66 | 42.84 | 1,457,947 | -0.11(-0.26%) |
May 17, 2006 | 43.46 | 43.63 | 42.82 | 42.95 | 869,393 | -0.88(-2.01%) |
May 16, 2006 | 44.50 | 44.51 | 43.82 | 43.83 | 1,084,558 | -0.58(-1.31%) |
May 15, 2006 | 43.52 | 44.63 | 43.21 | 44.41 | 1,377,995 | +0.45(+1.02%) |
May 12, 2006 | 44.53 | 44.53 | 43.59 | 43.97 | 1,440,310 | -0.97(-2.16%) |
May 11, 2006 | 46.35 | 46.35 | 44.88 | 44.94 | 716,040 | -1.62(-3.48%) |
May 10, 2006 | 46.31 | 46.84 | 46.03 | 46.56 | 727,125 | +0.28(+0.60%) |
May 09, 2006 | 46.62 | 46.66 | 45.96 | 46.28 | 712,848 | -0.36(-0.77%) |
May 08, 2006 | 46.14 | 46.89 | 46.14 | 46.63 | 882,830 | +0.60(+1.29%) |
May 05, 2006 | 28.18 | 47.02 | 45.66 | 46.04 | 1,511,192 | -0.15(-0.34%) |
May 04, 2006 | 45.52 | 46.34 | 45.34 | 46.19 | 740,395 | +0.97(+2.15%) |
May 03, 2006 | 44.40 | 45.24 | 44.13 | 45.22 | 864,018 | +0.82(+1.85%) |
May 02, 2006 | 44.71 | 44.75 | 44.15 | 44.40 | 909,537 | -0.68(-1.51%) |
May 01, 2006 | 45.72 | 46.03 | 44.99 | 45.08 | 635,416 | -0.69(-1.51%) |
Apr 28, 2006 | 45.96 | 46.39 | 45.73 | 45.77 | 564,198 | -0.19(-0.41%) |
Apr 27, 2006 | 45.54 | 46.51 | 45.32 | 45.96 | 852,092 | +0.16(+0.35%) |
Apr 26, 2006 | 45.94 | 46.23 | 45.72 | 45.80 | 825,890 | -0.20(-0.44%) |
Apr 25, 2006 | 45.87 | 46.17 | 45.72 | 46.00 | 1,862,409 | +0.10(+0.21%) |
Apr 24, 2006 | 46.08 | 46.08 | 45.46 | 45.91 | 623,826 | -0.32(-0.68%) |
Apr 21, 2006 | 46.32 | 46.56 | 45.96 | 46.22 | 620,467 | +0.05(+0.12%) |
Apr 20, 2006 | 46.00 | 46.22 | 45.15 | 46.17 | 750,137 | +0.09(+0.19%) |
Apr 19, 2006 | 45.47 | 46.45 | 45.31 | 46.08 | 943,970 | +0.52(+1.14%) |
Apr 18, 2006 | 44.03 | 45.83 | 44.00 | 45.56 | 1,226,993 | +1.53(+3.47%) |
Apr 17, 2006 | 43.82 | 44.34 | 43.72 | 44.03 | 831,936 | -0.40(-0.90%) |
Apr 13, 2006 | 45.18 | 45.09 | 44.37 | 44.43 | 777,683 | -0.75(-1.66%) |
Apr 12, 2006 | 44.92 | 45.40 | 44.92 | 45.18 | 994,360 | +0.12(+0.26%) |
Apr 11, 2006 | 44.66 | 45.44 | 44.58 | 45.06 | 1,218,427 | +0.41(+0.92%) |
Apr 10, 2006 | 44.92 | 45.29 | 44.35 | 44.65 | 1,059,699 | -0.48(-1.06%) |
Apr 07, 2006 | 45.72 | 45.94 | 45.10 | 45.13 | 1,186,177 | -1.04(-2.26%) |
Apr 06, 2006 | 45.52 | 46.62 | 45.52 | 46.17 | 972,020 | -0.51(-1.10%) |
Apr 05, 2006 | 46.44 | 46.88 | 46.41 | 46.68 | 908,697 | +0.21(+0.46%) |
Apr 04, 2006 | 46.91 | 47.15 | 46.41 | 46.47 | 1,611,636 | -0.51(-1.09%) |