Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.75 | 45.97 | 45.70 | 45.81 | 2,600,933 | +0.26(+0.56%) |
Jun 29, 2006 | 45.17 | 45.65 | 45.01 | 45.55 | 2,678,615 | +0.57(+1.28%) |
Jun 28, 2006 | 44.97 | 45.24 | 44.88 | 44.98 | 2,096,314 | +0.01(+0.03%) |
Jun 27, 2006 | 45.57 | 45.77 | 44.94 | 44.96 | 2,278,303 | -0.56(-1.22%) |
Jun 26, 2006 | 45.65 | 45.69 | 45.31 | 45.52 | 1,345,963 | -0.01(-0.03%) |
Jun 23, 2006 | 45.21 | 45.85 | 45.19 | 45.53 | 1,935,312 | +0.11(+0.24%) |
Jun 22, 2006 | 45.65 | 45.67 | 45.26 | 45.42 | 1,265,306 | -0.20(-0.45%) |
Jun 21, 2006 | 45.26 | 45.81 | 45.21 | 45.63 | 2,126,698 | +0.31(+0.69%) |
Jun 20, 2006 | 45.17 | 45.66 | 45.17 | 45.31 | 2,125,601 | +0.01(+0.03%) |
Jun 19, 2006 | 45.61 | 45.72 | 45.11 | 45.30 | 1,472,510 | -0.24(-0.52%) |
Jun 16, 2006 | 45.46 | 45.77 | 45.28 | 45.54 | 2,978,066 | -0.15(-0.34%) |
Jun 15, 2006 | 44.70 | 45.84 | 44.69 | 45.69 | 2,556,924 | +1.00(+2.23%) |
Jun 14, 2006 | 44.65 | 44.90 | 44.61 | 44.70 | 4,291,610 | -0.14(-0.31%) |
Jun 13, 2006 | 45.29 | 45.49 | 44.75 | 44.84 | 3,374,776 | -0.37(-0.82%) |
Jun 12, 2006 | 45.97 | 46.09 | 45.21 | 45.21 | 1,990,284 | -0.80(-1.75%) |
Jun 09, 2006 | 46.20 | 46.78 | 46.00 | 46.01 | 2,554,418 | -0.36(-0.77%) |
Jun 08, 2006 | 45.58 | 46.46 | 45.07 | 46.37 | 4,065,925 | +1.03(+2.28%) |
Jun 07, 2006 | 45.24 | 45.70 | 45.02 | 45.33 | 2,488,795 | +0.03(+0.07%) |
Jun 06, 2006 | 46.61 | 46.64 | 45.17 | 45.30 | 3,705,864 | -1.10(-2.38%) |
Jun 05, 2006 | 46.69 | 46.69 | 46.20 | 46.41 | 2,329,203 | -0.28(-0.60%) |
Jun 02, 2006 | 46.87 | 46.92 | 46.36 | 46.69 | 1,410,489 | -0.07(-0.15%) |
Jun 01, 2006 | 46.07 | 46.87 | 46.07 | 46.76 | 2,285,663 | +0.47(+1.02%) |
May 31, 2006 | 46.46 | 46.48 | 45.97 | 46.28 | 2,667,338 | -0.08(-0.18%) |
May 30, 2006 | 45.86 | 46.77 | 45.81 | 46.37 | 2,746,273 | +0.19(+0.40%) |
May 26, 2006 | 46.37 | 46.39 | 45.82 | 46.18 | 3,473,288 | -0.22(-0.48%) |
May 25, 2006 | 46.29 | 46.55 | 46.19 | 46.41 | 2,061,232 | +0.30(+0.65%) |
May 24, 2006 | 46.42 | 46.45 | 45.81 | 46.11 | 4,299,754 | -0.34(-0.73%) |
May 23, 2006 | 47.26 | 47.34 | 46.44 | 46.44 | 2,659,351 | -0.82(-1.73%) |
May 22, 2006 | 47.05 | 47.50 | 46.90 | 47.26 | 3,554,259 | -0.20(-0.42%) |
May 19, 2006 | 46.77 | 47.64 | 46.65 | 47.46 | 3,026,147 | +0.81(+1.74%) |
May 18, 2006 | 46.87 | 47.16 | 46.56 | 46.65 | 2,570,236 | -0.17(-0.35%) |
May 17, 2006 | 47.84 | 47.95 | 46.81 | 46.81 | 3,109,624 | -1.55(-3.21%) |
May 16, 2006 | 48.19 | 48.51 | 48.04 | 48.37 | 2,203,910 | +0.20(+0.41%) |
May 15, 2006 | 47.80 | 48.26 | 47.70 | 48.17 | 2,451,364 | +0.52(+1.10%) |
May 12, 2006 | 48.47 | 48.59 | 47.62 | 47.65 | 2,572,742 | -1.03(-2.11%) |
May 11, 2006 | 48.78 | 49.06 | 48.56 | 48.67 | 2,029,908 | -0.29(-0.59%) |
May 10, 2006 | 48.53 | 49.17 | 48.53 | 48.96 | 1,975,562 | +0.54(+1.11%) |
May 09, 2006 | 48.76 | 48.85 | 48.21 | 48.42 | 2,120,903 | -0.34(-0.69%) |
May 08, 2006 | 48.78 | 49.19 | 48.63 | 48.76 | 2,373,212 | -0.01(-0.03%) |
May 05, 2006 | 48.75 | 49.16 | 48.63 | 48.78 | 2,457,472 | +0.45(+0.92%) |
May 04, 2006 | 48.59 | 48.77 | 48.32 | 48.33 | 2,202,657 | -0.16(-0.33%) |
May 03, 2006 | 49.11 | 49.11 | 48.45 | 48.49 | 2,344,865 | -0.62(-1.26%) |
May 02, 2006 | 48.98 | 49.22 | 48.85 | 49.11 | 2,798,740 | -0.04(-0.09%) |
May 01, 2006 | 48.53 | 49.16 | 48.32 | 49.15 | 3,101,636 | +0.69(+1.42%) |
Apr 28, 2006 | 48.22 | 48.72 | 47.89 | 48.46 | 3,280,179 | +0.15(+0.30%) |
Apr 27, 2006 | 47.95 | 48.53 | 47.66 | 48.32 | 3,648,855 | +0.06(+0.13%) |
Apr 26, 2006 | 48.49 | 48.64 | 47.61 | 48.25 | 4,561,304 | -0.41(-0.84%) |
Apr 25, 2006 | 49.54 | 49.56 | 48.06 | 48.66 | 3,617,532 | -0.88(-1.78%) |
Apr 24, 2006 | 49.16 | 49.77 | 49.01 | 49.54 | 3,438,362 | +0.35(+0.71%) |
Apr 21, 2006 | 49.16 | 49.19 | 48.67 | 49.19 | 2,056,220 | +0.15(+0.31%) |
Apr 20, 2006 | 48.48 | 49.18 | 48.38 | 49.04 | 2,817,221 | +0.52(+1.08%) |
Apr 19, 2006 | 48.10 | 48.52 | 47.89 | 48.51 | 1,971,960 | +0.53(+1.10%) |
Apr 18, 2006 | 47.25 | 48.17 | 47.25 | 47.98 | 3,640,085 | +1.01(+2.15%) |
Apr 17, 2006 | 46.73 | 47.00 | 46.61 | 46.97 | 1,629,596 | +0.47(+1.02%) |
Apr 13, 2006 | 46.50 | 46.67 | 46.29 | 46.50 | 1,622,705 | +0.01(+0.01%) |
Apr 12, 2006 | 46.72 | 46.87 | 46.23 | 46.50 | 2,731,708 | -0.19(-0.41%) |
Apr 11, 2006 | 47.15 | 47.20 | 46.36 | 46.69 | 2,728,732 | -0.52(-1.11%) |
Apr 10, 2006 | 47.11 | 47.34 | 46.90 | 47.21 | 1,904,145 | +0.08(+0.18%) |
Apr 07, 2006 | 47.73 | 47.95 | 46.83 | 47.13 | 2,557,550 | -0.43(-0.90%) |
Apr 06, 2006 | 47.58 | 47.75 | 47.26 | 47.56 | 2,082,062 | -0.26(-0.53%) |
Apr 05, 2006 | 47.87 | 47.95 | 47.56 | 47.81 | 3,152,693 | -0.08(-0.16%) |
Apr 04, 2006 | 47.17 | 48.00 | 46.67 | 47.89 | 3,335,152 | +0.41(+0.87%) |