Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.70 | 40.78 | 40.48 | 40.77 | 9,475,373 | +0.51(+1.25%) |
Jun 29, 2006 | 39.16 | 40.30 | 39.16 | 40.26 | 12,416,538 | +1.43(+3.69%) |
Jun 28, 2006 | 38.71 | 38.87 | 38.53 | 38.83 | 7,944,319 | +0.44(+1.14%) |
Jun 27, 2006 | 39.08 | 39.09 | 38.37 | 38.39 | 6,611,363 | -0.72(-1.85%) |
Jun 26, 2006 | 38.95 | 39.13 | 38.80 | 39.11 | 3,277,049 | +0.31(+0.79%) |
Jun 23, 2006 | 38.70 | 39.04 | 38.64 | 38.81 | 4,023,248 | -0.11(-0.29%) |
Jun 22, 2006 | 39.05 | 39.68 | 38.76 | 38.92 | 7,491,659 | -0.21(-0.53%) |
Jun 21, 2006 | 38.65 | 39.32 | 38.63 | 39.13 | 5,034,434 | +0.50(+1.29%) |
Jun 20, 2006 | 38.56 | 38.84 | 38.40 | 38.63 | 6,341,404 | +0.23(+0.60%) |
Jun 19, 2006 | 38.77 | 38.90 | 38.31 | 38.40 | 6,991,841 | -0.19(-0.50%) |
Jun 16, 2006 | 38.74 | 38.80 | 38.49 | 38.59 | 7,395,898 | -0.31(-0.80%) |
Jun 15, 2006 | 38.35 | 39.02 | 38.25 | 38.90 | 10,194,784 | +1.30(+3.45%) |
Jun 14, 2006 | 37.66 | 37.86 | 37.31 | 37.61 | 8,874,501 | +0.45(+1.21%) |
Jun 13, 2006 | 37.59 | 37.87 | 37.03 | 37.16 | 9,836,122 | -1.11(-2.90%) |
Jun 12, 2006 | 38.84 | 38.95 | 38.22 | 38.27 | 4,851,092 | -0.33(-0.86%) |
Jun 09, 2006 | 38.99 | 39.10 | 38.55 | 38.60 | 7,958,916 | -0.04(-0.11%) |
Jun 08, 2006 | 38.68 | 38.75 | 38.09 | 38.64 | 19,534,136 | -0.87(-2.21%) |
Jun 07, 2006 | 39.87 | 40.15 | 39.51 | 39.51 | 6,243,397 | -0.55(-1.37%) |
Jun 06, 2006 | 40.24 | 40.28 | 39.71 | 40.06 | 7,369,432 | -0.49(-1.21%) |
Jun 05, 2006 | 41.30 | 41.31 | 40.48 | 40.55 | 5,693,854 | -0.90(-2.17%) |
Jun 02, 2006 | 41.55 | 41.63 | 41.18 | 41.45 | 6,861,754 | +0.40(+0.97%) |
Jun 01, 2006 | 40.37 | 41.05 | 40.19 | 41.05 | 6,594,521 | +0.26(+0.64%) |
May 31, 2006 | 40.73 | 40.87 | 40.50 | 40.79 | 9,097,622 | +0.30(+0.74%) |
May 30, 2006 | 40.83 | 40.97 | 40.40 | 40.49 | 4,704,804 | -0.62(-1.52%) |
May 26, 2006 | 41.12 | 41.16 | 40.74 | 41.12 | 9,122,485 | +0.33(+0.81%) |
May 25, 2006 | 40.50 | 40.78 | 40.34 | 40.78 | 8,347,414 | +0.54(+1.35%) |
May 24, 2006 | 40.31 | 40.38 | 39.74 | 40.24 | 7,080,224 | -0.02(-0.06%) |
May 23, 2006 | 40.60 | 41.02 | 40.27 | 40.27 | 8,153,967 | +0.01(+0.03%) |
May 22, 2006 | 40.12 | 40.47 | 39.86 | 40.25 | 9,183,599 | -0.90(-2.20%) |
May 19, 2006 | 40.93 | 41.20 | 40.67 | 41.16 | 5,955,633 | +0.21(+0.50%) |
May 18, 2006 | 41.30 | 41.59 | 40.85 | 40.95 | 8,365,539 | -0.12(-0.30%) |
May 17, 2006 | 42.15 | 42.24 | 40.91 | 41.08 | 8,015,217 | -1.35(-3.19%) |
May 16, 2006 | 42.57 | 42.62 | 42.19 | 42.43 | 4,310,852 | -0.06(-0.15%) |
May 15, 2006 | 42.31 | 42.64 | 42.16 | 42.49 | 9,539,214 | -0.37(-0.86%) |
May 12, 2006 | 43.28 | 43.40 | 42.77 | 42.86 | 9,520,287 | -0.56(-1.29%) |
May 11, 2006 | 43.85 | 43.89 | 43.30 | 43.42 | 10,506,289 | -0.44(-1.01%) |
May 10, 2006 | 43.86 | 44.05 | 43.73 | 43.86 | 6,544,635 | -0.14(-0.31%) |
May 09, 2006 | 43.84 | 44.04 | 43.78 | 44.00 | 6,010,651 | +0.26(+0.60%) |
May 08, 2006 | 43.89 | 43.89 | 43.65 | 43.74 | 5,314,819 | -0.04(-0.09%) |
May 05, 2006 | 43.42 | 43.79 | 43.14 | 43.78 | 5,461,108 | +0.66(+1.53%) |
May 04, 2006 | 42.79 | 43.17 | 42.74 | 43.12 | 4,805,858 | +0.33(+0.77%) |
May 03, 2006 | 42.88 | 42.90 | 40.99 | 42.79 | 7,371,517 | -0.26(-0.59%) |
May 02, 2006 | 42.90 | 43.04 | 42.82 | 43.04 | 9,698,656 | +0.65(+1.53%) |
May 01, 2006 | 42.83 | 42.88 | 42.34 | 42.39 | 5,416,836 | -0.02(-0.04%) |
Apr 28, 2006 | 42.30 | 42.56 | 42.27 | 42.41 | 6,247,086 | +0.01(+0.01%) |
Apr 27, 2006 | 41.91 | 42.58 | 41.86 | 42.41 | 4,974,603 | +0.07(+0.18%) |
Apr 26, 2006 | 42.24 | 42.37 | 42.17 | 42.33 | 7,395,257 | +0.26(+0.62%) |
Apr 25, 2006 | 42.21 | 42.30 | 41.91 | 42.07 | 6,558,590 | -0.02(-0.06%) |
Apr 24, 2006 | 42.01 | 42.17 | 41.86 | 42.09 | 2,840,751 | +0.04(+0.10%) |
Apr 21, 2006 | 42.05 | 42.17 | 41.84 | 42.05 | 3,953,151 | +0.28(+0.67%) |
Apr 20, 2006 | 41.76 | 41.89 | 41.65 | 41.77 | 10,218,524 | -0.19(-0.45%) |
Apr 19, 2006 | 41.47 | 41.98 | 41.45 | 41.96 | 6,020,756 | +0.29(+0.69%) |
Apr 18, 2006 | 41.19 | 41.68 | 40.93 | 41.67 | 7,208,707 | +0.84(+2.05%) |
Apr 17, 2006 | 40.88 | 41.00 | 40.72 | 40.83 | 3,704,365 | +0.19(+0.46%) |
Apr 13, 2006 | 40.54 | 40.70 | 40.45 | 40.65 | 6,376,051 | +0.11(+0.26%) |
Apr 12, 2006 | 40.57 | 40.72 | 40.44 | 40.54 | 11,115,182 | -0.20(-0.49%) |
Apr 11, 2006 | 41.05 | 41.08 | 40.62 | 40.74 | 9,503,284 | -0.27(-0.67%) |
Apr 10, 2006 | 41.05 | 41.12 | 40.92 | 41.02 | 5,168,371 | +0.07(+0.18%) |
Apr 07, 2006 | 41.41 | 41.93 | 40.84 | 40.94 | 7,269,340 | -0.47(-1.14%) |
Apr 06, 2006 | 41.43 | 41.58 | 41.24 | 41.41 | 4,501,572 | +0.04(+0.09%) |
Apr 05, 2006 | 41.25 | 41.51 | 41.18 | 41.38 | 5,799,560 | +0.14(+0.33%) |
Apr 04, 2006 | 41.10 | 41.25 | 40.98 | 41.24 | 5,711,338 | +0.40(+0.98%) |