Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 54.66 | 55.50 | 53.88 | 55.13 | 4,613,937 | +0.39(+0.70%) |
Jun 29, 2006 | 53.32 | 54.89 | 53.18 | 54.74 | 6,850,971 | +1.71(+3.22%) |
Jun 28, 2006 | 53.74 | 53.74 | 52.15 | 53.04 | 6,290,599 | -0.12(-0.22%) |
Jun 27, 2006 | 54.36 | 54.51 | 53.15 | 53.15 | 4,432,195 | -1.21(-2.22%) |
Jun 26, 2006 | 53.88 | 54.59 | 53.49 | 54.36 | 3,584,064 | +0.73(+1.36%) |
Jun 23, 2006 | 52.85 | 53.88 | 52.81 | 53.63 | 6,156,965 | +0.79(+1.50%) |
Jun 22, 2006 | 53.15 | 53.57 | 52.78 | 52.84 | 7,424,707 | -0.82(-1.53%) |
Jun 21, 2006 | 50.51 | 53.80 | 50.40 | 53.66 | 11,964,700 | +3.15(+6.24%) |
Jun 20, 2006 | 49.92 | 50.89 | 49.89 | 50.50 | 4,511,485 | +0.58(+1.16%) |
Jun 19, 2006 | 51.69 | 51.75 | 49.73 | 49.92 | 6,385,034 | -1.07(-2.09%) |
Jun 16, 2006 | 50.34 | 50.99 | 50.12 | 50.99 | 4,582,756 | +0.65(+1.28%) |
Jun 15, 2006 | 49.67 | 50.68 | 49.61 | 50.34 | 7,217,128 | +0.88(+1.78%) |
Jun 14, 2006 | 50.28 | 50.52 | 48.74 | 49.46 | 7,492,414 | -0.05(-0.11%) |
Jun 13, 2006 | 49.95 | 51.07 | 49.28 | 49.51 | 8,137,421 | -0.55(-1.09%) |
Jun 12, 2006 | 50.86 | 51.08 | 49.84 | 50.06 | 4,838,443 | -0.82(-1.61%) |
Jun 09, 2006 | 50.93 | 51.51 | 50.29 | 50.88 | 6,176,565 | +0.37(+0.73%) |
Jun 08, 2006 | 49.63 | 50.58 | 48.20 | 50.51 | 9,426,545 | +0.56(+1.11%) |
Jun 07, 2006 | 49.69 | 50.36 | 48.83 | 49.95 | 5,625,993 | +0.51(+1.04%) |
Jun 06, 2006 | 50.06 | 50.40 | 48.89 | 49.44 | 5,208,163 | -0.40(-0.81%) |
Jun 05, 2006 | 51.05 | 51.39 | 49.81 | 49.84 | 5,354,270 | -1.32(-2.58%) |
Jun 02, 2006 | 51.51 | 51.84 | 50.68 | 51.16 | 6,362,761 | -0.04(-0.09%) |
Jun 01, 2006 | 49.16 | 51.24 | 48.39 | 51.21 | 7,377,489 | +1.67(+3.38%) |
May 31, 2006 | 49.50 | 49.86 | 49.11 | 49.53 | 4,185,418 | +0.49(+1.01%) |
May 30, 2006 | 50.24 | 50.24 | 48.86 | 49.04 | 4,168,491 | -1.31(-2.60%) |
May 26, 2006 | 50.33 | 50.35 | 49.16 | 50.35 | 3,853,114 | +0.51(+1.03%) |
May 25, 2006 | 49.14 | 49.94 | 48.68 | 49.83 | 5,786,353 | +1.21(+2.50%) |
May 24, 2006 | 48.97 | 49.61 | 46.91 | 48.62 | 9,047,915 | -0.43(-0.88%) |
May 23, 2006 | 49.39 | 50.86 | 48.85 | 49.05 | 6,366,325 | +0.15(+0.31%) |
May 22, 2006 | 50.06 | 50.14 | 47.93 | 48.90 | 9,204,712 | -1.57(-3.11%) |
May 19, 2006 | 50.01 | 50.57 | 49.10 | 50.47 | 7,870,153 | +0.74(+1.49%) |
May 18, 2006 | 49.93 | 50.74 | 49.54 | 49.73 | 5,624,211 | -0.19(-0.37%) |
May 17, 2006 | 51.49 | 51.58 | 49.47 | 49.91 | 9,001,588 | -1.77(-3.43%) |
May 16, 2006 | 51.49 | 52.30 | 51.19 | 51.69 | 4,784,989 | +0.41(+0.80%) |
May 15, 2006 | 51.69 | 51.91 | 50.21 | 51.28 | 5,553,830 | -0.53(-1.02%) |
May 12, 2006 | 51.75 | 52.47 | 51.07 | 51.80 | 6,277,236 | -0.14(-0.27%) |
May 11, 2006 | 54.10 | 54.42 | 51.94 | 51.94 | 6,366,325 | -1.93(-3.59%) |
May 10, 2006 | 54.01 | 54.31 | 53.33 | 53.88 | 3,682,063 | -0.13(-0.25%) |
May 09, 2006 | 54.05 | 54.78 | 53.76 | 54.01 | 5,187,673 | -0.26(-0.48%) |
May 08, 2006 | 54.55 | 54.80 | 53.70 | 54.27 | 4,347,560 | -0.28(-0.51%) |
May 05, 2006 | 54.22 | 54.55 | 53.37 | 54.55 | 9,065,733 | +0.99(+1.85%) |
May 04, 2006 | 51.47 | 53.63 | 51.18 | 53.56 | 12,901,920 | +2.93(+5.78%) |
May 03, 2006 | 51.86 | 51.86 | 50.24 | 50.63 | 8,276,401 | -1.12(-2.16%) |
May 02, 2006 | 51.68 | 51.79 | 50.67 | 51.75 | 8,728,975 | +0.84(+1.65%) |
May 01, 2006 | 51.52 | 51.52 | 50.40 | 50.91 | 8,206,911 | -0.50(-0.98%) |
Apr 28, 2006 | 52.48 | 52.76 | 51.24 | 51.41 | 5,867,425 | -1.07(-2.04%) |
Apr 27, 2006 | 52.31 | 52.92 | 51.74 | 52.48 | 4,930,205 | -0.14(-0.26%) |
Apr 26, 2006 | 53.54 | 53.69 | 52.20 | 52.62 | 5,537,794 | -0.73(-1.37%) |
Apr 25, 2006 | 52.32 | 53.77 | 52.19 | 53.35 | 13,488,128 | -2.05(-3.70%) |
Apr 24, 2006 | 56.20 | 56.57 | 55.17 | 55.39 | 6,019,767 | -0.74(-1.32%) |
Apr 21, 2006 | 55.89 | 56.17 | 55.41 | 56.14 | 4,913,278 | +0.58(+1.05%) |
Apr 20, 2006 | 55.95 | 56.07 | 54.99 | 55.55 | 3,494,975 | -0.39(-0.70%) |
Apr 19, 2006 | 55.79 | 56.24 | 55.34 | 55.94 | 4,421,504 | +0.35(+0.63%) |
Apr 18, 2006 | 55.26 | 56.07 | 55.12 | 55.59 | 6,228,237 | +0.34(+0.61%) |
Apr 17, 2006 | 55.34 | 56.03 | 54.80 | 55.26 | 5,566,303 | +0.24(+0.43%) |
Apr 13, 2006 | 54.99 | 55.34 | 54.27 | 55.02 | 3,785,406 | +0.03(+0.05%) |
Apr 12, 2006 | 53.96 | 55.23 | 53.96 | 54.99 | 4,045,547 | +0.83(+1.53%) |
Apr 11, 2006 | 54.33 | 54.66 | 53.63 | 54.16 | 6,805,536 | -0.19(-0.35%) |
Apr 10, 2006 | 53.94 | 55.61 | 53.37 | 54.35 | 12,582,090 | +0.42(+0.77%) |
Apr 07, 2006 | 52.31 | 54.41 | 52.17 | 53.93 | 14,821,796 | +2.82(+5.51%) |
Apr 06, 2006 | 49.80 | 51.16 | 49.64 | 51.12 | 6,189,037 | +1.30(+2.60%) |
Apr 05, 2006 | 49.94 | 50.24 | 49.57 | 49.82 | 2,727,916 | -0.12(-0.25%) |
Apr 04, 2006 | 49.31 | 49.95 | 49.07 | 49.94 | 5,035,330 | +0.71(+1.44%) |