Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.98 | 43.02 | 40.08 | 43.02 | 4,487,459 | +3.20(+8.03%) |
Jun 29, 2006 | 38.89 | 39.94 | 37.97 | 39.82 | 3,637,137 | +0.83(+2.14%) |
Jun 28, 2006 | 39.57 | 40.03 | 38.65 | 38.99 | 2,771,799 | -0.43(-1.08%) |
Jun 27, 2006 | 41.75 | 42.51 | 39.22 | 39.41 | 3,534,118 | +0.33(+0.83%) |
Jun 26, 2006 | 38.67 | 40.35 | 38.31 | 39.09 | 2,354,643 | +0.82(+2.13%) |
Jun 23, 2006 | 36.90 | 38.76 | 36.63 | 38.27 | 1,751,324 | +1.38(+3.73%) |
Jun 22, 2006 | 36.68 | 37.30 | 36.32 | 36.90 | 1,754,858 | -0.22(-0.59%) |
Jun 21, 2006 | 35.20 | 37.58 | 35.14 | 37.11 | 1,575,540 | +1.82(+5.16%) |
Jun 20, 2006 | 35.68 | 36.16 | 35.23 | 35.29 | 1,375,354 | -0.61(-1.69%) |
Jun 19, 2006 | 37.40 | 37.45 | 35.46 | 35.90 | 1,413,227 | -0.92(-2.51%) |
Jun 16, 2006 | 37.62 | 37.86 | 36.43 | 36.82 | 1,843,633 | -0.57(-1.53%) |
Jun 15, 2006 | 35.78 | 38.03 | 35.64 | 37.39 | 2,135,244 | +2.06(+5.84%) |
Jun 14, 2006 | 34.63 | 35.41 | 34.62 | 35.33 | 1,869,581 | +0.88(+2.55%) |
Jun 13, 2006 | 35.32 | 36.76 | 34.24 | 34.45 | 1,878,966 | -0.95(-2.69%) |
Jun 12, 2006 | 36.95 | 37.36 | 35.38 | 35.40 | 1,462,032 | -1.35(-3.67%) |
Jun 09, 2006 | 38.13 | 38.72 | 36.46 | 36.75 | 1,783,014 | -0.99(-2.62%) |
Jun 08, 2006 | 38.22 | 38.22 | 36.18 | 37.74 | 3,275,190 | -1.01(-2.59%) |
Jun 07, 2006 | 40.35 | 40.83 | 38.32 | 38.74 | 2,495,866 | -1.20(-2.99%) |
Jun 06, 2006 | 42.93 | 43.03 | 38.94 | 39.94 | 3,127,894 | -2.38(-5.63%) |
Jun 05, 2006 | 45.45 | 45.84 | 42.11 | 42.32 | 1,150,435 | -3.12(-6.88%) |
Jun 02, 2006 | 46.41 | 46.87 | 44.56 | 45.45 | 746,860 | -0.41(-0.89%) |
Jun 01, 2006 | 44.01 | 45.87 | 43.87 | 45.85 | 1,471,527 | +1.72(+3.90%) |
May 31, 2006 | 43.70 | 45.66 | 43.49 | 44.13 | 2,040,507 | +1.24(+2.89%) |
May 30, 2006 | 45.15 | 45.15 | 42.86 | 42.89 | 1,115,543 | -2.88(-6.29%) |
May 26, 2006 | 45.78 | 46.41 | 45.01 | 45.77 | 999,053 | +0.07(+0.16%) |
May 25, 2006 | 44.69 | 46.11 | 43.55 | 45.70 | 1,621,584 | +2.13(+4.88%) |
May 24, 2006 | 44.58 | 45.20 | 42.20 | 43.57 | 1,603,145 | -1.19(-2.65%) |
May 23, 2006 | 45.51 | 46.19 | 44.47 | 44.76 | 2,590,273 | +0.48(+1.08%) |
May 22, 2006 | 46.64 | 46.65 | 43.31 | 44.28 | 2,118,130 | -3.01(-6.36%) |
May 19, 2006 | 45.26 | 47.32 | 43.74 | 47.28 | 3,252,113 | +2.26(+5.01%) |
May 18, 2006 | 45.90 | 46.56 | 44.88 | 45.03 | 2,260,899 | -0.72(-1.58%) |
May 17, 2006 | 47.37 | 47.81 | 45.74 | 45.75 | 2,598,554 | -2.05(-4.28%) |
May 16, 2006 | 48.68 | 49.52 | 47.57 | 47.80 | 1,991,813 | -0.80(-1.64%) |
May 15, 2006 | 49.90 | 49.90 | 46.51 | 48.60 | 2,373,635 | -1.68(-3.35%) |
May 12, 2006 | 53.27 | 53.28 | 50.19 | 50.28 | 1,902,044 | -3.22(-6.01%) |
May 11, 2006 | 55.06 | 56.32 | 53.23 | 53.50 | 1,814,372 | -1.43(-2.61%) |
May 10, 2006 | 55.52 | 56.33 | 54.45 | 54.93 | 1,830,714 | -0.59(-1.06%) |
May 09, 2006 | 58.99 | 59.00 | 54.80 | 55.52 | 2,044,702 | -3.47(-5.88%) |
May 08, 2006 | 59.83 | 60.12 | 58.64 | 58.99 | 861,915 | -0.66(-1.11%) |
May 05, 2006 | 58.73 | 59.77 | 58.60 | 59.65 | 1,180,026 | +0.91(+1.56%) |
May 04, 2006 | 58.66 | 59.09 | 57.87 | 58.73 | 1,274,875 | +0.30(+0.51%) |
May 03, 2006 | 60.71 | 61.03 | 56.62 | 58.43 | 3,366,284 | -4.65(-7.37%) |
May 02, 2006 | 62.04 | 63.21 | 60.77 | 63.08 | 1,825,966 | +1.04(+1.68%) |
May 01, 2006 | 60.50 | 62.47 | 60.50 | 62.04 | 1,367,294 | +2.04(+3.40%) |
Apr 28, 2006 | 59.68 | 61.02 | 59.41 | 60.00 | 976,307 | -0.43(-0.70%) |
Apr 27, 2006 | 60.68 | 61.77 | 58.19 | 60.43 | 1,776,941 | -1.34(-2.17%) |
Apr 26, 2006 | 64.27 | 65.66 | 61.19 | 61.77 | 1,340,462 | -2.50(-3.89%) |
Apr 25, 2006 | 63.82 | 64.38 | 61.31 | 64.27 | 1,176,383 | +0.44(+0.70%) |
Apr 24, 2006 | 65.51 | 65.84 | 63.12 | 63.82 | 1,115,653 | -1.68(-2.57%) |
Apr 21, 2006 | 65.68 | 65.69 | 64.04 | 65.51 | 885,323 | -0.17(-0.26%) |
Apr 20, 2006 | 66.29 | 66.34 | 64.55 | 65.68 | 605,968 | -0.03(-0.04%) |
Apr 19, 2006 | 67.02 | 67.20 | 65.16 | 65.71 | 1,097,876 | -1.58(-2.36%) |
Apr 18, 2006 | 63.71 | 67.52 | 63.73 | 67.29 | 1,414,552 | +3.58(+5.61%) |
Apr 17, 2006 | 64.98 | 66.32 | 63.41 | 63.71 | 1,006,230 | -0.96(-1.48%) |
Apr 13, 2006 | 61.24 | 64.97 | 61.37 | 64.67 | 1,244,731 | +3.43(+5.60%) |
Apr 12, 2006 | 61.63 | 62.26 | 60.70 | 61.24 | 1,881,837 | -0.38(-0.62%) |
Apr 11, 2006 | 63.15 | 64.03 | 61.13 | 61.62 | 1,558,315 | -1.53(-2.42%) |
Apr 10, 2006 | 65.19 | 65.19 | 62.72 | 63.15 | 995,520 | -1.23(-1.91%) |
Apr 07, 2006 | 64.35 | 65.20 | 63.89 | 64.38 | 914,032 | +0.82(+1.30%) |
Apr 06, 2006 | 65.71 | 65.71 | 62.72 | 63.56 | 1,129,676 | -1.20(-1.85%) |
Apr 05, 2006 | 62.32 | 64.89 | 61.96 | 64.75 | 1,579,736 | +2.45(+3.92%) |
Apr 04, 2006 | 61.01 | 62.70 | 60.58 | 62.31 | 1,651,507 | +2.68(+4.50%) |