Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.61 | 40.87 | 40.06 | 40.37 | 1,067,578 | -0.14(-0.36%) |
Jun 29, 2006 | 40.10 | 40.59 | 39.88 | 40.51 | 819,548 | +0.57(+1.43%) |
Jun 28, 2006 | 40.43 | 40.47 | 39.33 | 39.94 | 698,770 | -0.47(-1.16%) |
Jun 27, 2006 | 41.20 | 41.37 | 40.18 | 40.41 | 698,534 | -0.88(-2.14%) |
Jun 26, 2006 | 41.83 | 42.03 | 41.13 | 41.29 | 651,094 | -0.46(-1.10%) |
Jun 23, 2006 | 41.50 | 42.19 | 40.97 | 41.75 | 415,071 | +0.25(+0.61%) |
Jun 22, 2006 | 42.47 | 42.47 | 41.36 | 41.50 | 552,094 | -1.14(-2.67%) |
Jun 21, 2006 | 41.83 | 43.12 | 41.50 | 42.64 | 295,823 | +0.93(+2.22%) |
Jun 20, 2006 | 41.69 | 42.13 | 41.42 | 41.71 | 272,986 | +0.14(+0.33%) |
Jun 19, 2006 | 42.30 | 42.36 | 41.41 | 41.57 | 396,118 | -0.59(-1.39%) |
Jun 16, 2006 | 42.66 | 42.86 | 42.01 | 42.16 | 480,051 | -0.34(-0.80%) |
Jun 15, 2006 | 41.41 | 42.63 | 41.03 | 42.50 | 702,419 | +1.19(+2.88%) |
Jun 14, 2006 | 40.95 | 41.83 | 40.90 | 41.31 | 877,936 | +0.17(+0.41%) |
Jun 13, 2006 | 41.98 | 42.05 | 40.70 | 41.14 | 1,117,961 | -0.99(-2.36%) |
Jun 12, 2006 | 42.97 | 43.09 | 42.06 | 42.13 | 433,435 | -0.85(-1.98%) |
Jun 09, 2006 | 43.03 | 43.46 | 42.86 | 42.98 | 558,215 | -0.04(-0.10%) |
Jun 08, 2006 | 43.62 | 43.66 | 42.24 | 43.03 | 842,856 | -0.59(-1.36%) |
Jun 07, 2006 | 44.00 | 44.72 | 43.58 | 43.62 | 431,551 | -0.47(-1.06%) |
Jun 06, 2006 | 44.72 | 44.85 | 43.54 | 44.09 | 678,993 | -0.43(-0.97%) |
Jun 05, 2006 | 45.87 | 45.88 | 44.34 | 44.52 | 483,818 | -1.35(-2.94%) |
Jun 02, 2006 | 46.89 | 47.15 | 45.29 | 45.87 | 766,810 | -0.37(-0.79%) |
Jun 01, 2006 | 45.12 | 46.24 | 44.60 | 46.24 | 973,758 | +1.34(+2.99%) |
May 31, 2006 | 44.51 | 45.15 | 44.03 | 44.90 | 2,755,175 | +0.59(+1.32%) |
May 30, 2006 | 44.94 | 45.09 | 43.87 | 44.31 | 883,704 | -0.43(-0.97%) |
May 26, 2006 | 44.51 | 45.28 | 43.92 | 44.74 | 482,288 | +0.39(+0.88%) |
May 25, 2006 | 43.99 | 44.50 | 43.57 | 44.35 | 583,642 | +0.51(+1.16%) |
May 24, 2006 | 44.17 | 44.33 | 42.79 | 43.84 | 666,162 | -0.33(-0.75%) |
May 23, 2006 | 43.34 | 44.60 | 43.32 | 44.17 | 1,211,900 | +1.17(+2.73%) |
May 22, 2006 | 43.54 | 43.54 | 41.85 | 43.00 | 946,212 | -0.82(-1.88%) |
May 19, 2006 | 44.59 | 44.77 | 43.41 | 43.83 | 750,919 | -0.59(-1.34%) |
May 18, 2006 | 44.20 | 44.80 | 44.17 | 44.42 | 1,010,015 | +0.19(+0.42%) |
May 17, 2006 | 44.74 | 45.14 | 43.79 | 44.23 | 1,324,909 | -0.59(-1.33%) |
May 16, 2006 | 43.83 | 45.02 | 43.83 | 44.83 | 1,335,032 | +1.13(+2.59%) |
May 15, 2006 | 43.07 | 43.83 | 43.07 | 43.70 | 1,499,954 | +0.16(+0.37%) |
May 12, 2006 | 43.63 | 43.94 | 42.86 | 43.54 | 1,014,370 | -0.26(-0.60%) |
May 11, 2006 | 44.59 | 45.17 | 43.36 | 43.80 | 1,563,639 | -0.58(-1.30%) |
May 10, 2006 | 45.19 | 45.35 | 44.00 | 44.38 | 1,348,217 | -1.02(-2.25%) |
May 09, 2006 | 45.42 | 45.82 | 45.10 | 45.40 | 971,168 | -0.02(-0.04%) |
May 08, 2006 | 46.55 | 46.61 | 45.07 | 45.41 | 1,136,561 | -0.92(-1.98%) |
May 05, 2006 | 46.31 | 47.27 | 46.10 | 46.33 | 1,005,894 | -0.14(-0.31%) |
May 04, 2006 | 47.10 | 47.32 | 46.30 | 46.48 | 1,125,966 | -0.63(-1.33%) |
May 03, 2006 | 47.15 | 48.26 | 46.81 | 47.10 | 1,544,687 | +0.43(+0.93%) |
May 02, 2006 | 51.07 | 51.22 | 45.74 | 46.67 | 5,274,680 | -4.39(-8.60%) |
May 01, 2006 | 52.04 | 52.67 | 51.06 | 51.06 | 1,344,332 | -0.93(-1.78%) |
Apr 28, 2006 | 53.98 | 54.03 | 51.73 | 51.99 | 1,242,389 | -2.20(-4.06%) |
Apr 27, 2006 | 55.66 | 55.72 | 54.00 | 54.19 | 769,753 | -1.46(-2.63%) |
Apr 26, 2006 | 54.79 | 55.80 | 54.66 | 55.65 | 527,962 | +1.03(+1.88%) |
Apr 25, 2006 | 54.16 | 54.79 | 53.94 | 54.62 | 849,448 | +0.76(+1.42%) |
Apr 24, 2006 | 53.93 | 54.07 | 53.31 | 53.86 | 897,006 | +0.65(+1.21%) |
Apr 21, 2006 | 52.50 | 53.26 | 51.97 | 53.21 | 6,299,762 | +0.76(+1.46%) |
Apr 20, 2006 | 52.92 | 53.42 | 52.23 | 52.45 | 565,749 | -0.35(-0.66%) |
Apr 19, 2006 | 52.04 | 53.36 | 52.04 | 52.80 | 439,909 | +0.84(+1.62%) |
Apr 18, 2006 | 51.66 | 52.20 | 51.18 | 51.95 | 528,080 | +0.30(+0.58%) |
Apr 17, 2006 | 52.62 | 52.63 | 51.48 | 51.66 | 465,807 | -1.00(-1.90%) |
Apr 13, 2006 | 52.61 | 52.80 | 52.29 | 52.66 | 421,075 | +0.05(+0.10%) |
Apr 12, 2006 | 51.82 | 52.94 | 52.06 | 52.61 | 441,557 | +0.79(+1.52%) |
Apr 11, 2006 | 52.33 | 52.39 | 50.66 | 51.82 | 431,905 | -0.49(-0.94%) |
Apr 10, 2006 | 52.50 | 53.23 | 52.12 | 52.31 | 277,930 | +0.21(+0.41%) |
Apr 07, 2006 | 53.22 | 53.62 | 52.00 | 52.10 | 289,231 | -0.93(-1.76%) |
Apr 06, 2006 | 54.11 | 54.18 | 52.12 | 53.03 | 462,511 | -1.15(-2.12%) |
Apr 05, 2006 | 53.84 | 54.21 | 53.49 | 54.18 | 218,130 | +0.37(+0.69%) |
Apr 04, 2006 | 53.44 | 53.85 | 52.91 | 53.81 | 320,191 | +0.60(+1.13%) |