Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 44.92 | 45.02 | 44.70 | 44.78 | 1,924,004 | +0.09(+0.20%) |
Jun 29, 2006 | 44.10 | 44.70 | 43.93 | 44.70 | 2,095,020 | +0.87(+1.98%) |
Jun 28, 2006 | 43.82 | 43.83 | 43.33 | 43.83 | 1,836,158 | -0.06(-0.14%) |
Jun 27, 2006 | 44.25 | 44.46 | 43.87 | 43.89 | 2,116,069 | -0.29(-0.67%) |
Jun 26, 2006 | 44.67 | 44.74 | 43.92 | 44.18 | 2,164,450 | -0.56(-1.25%) |
Jun 23, 2006 | 44.40 | 45.27 | 44.33 | 44.74 | 1,290,368 | +0.05(+0.12%) |
Jun 22, 2006 | 44.93 | 44.93 | 44.51 | 44.69 | 1,099,765 | -0.14(-0.31%) |
Jun 21, 2006 | 44.74 | 45.10 | 44.54 | 44.83 | 1,504,795 | +0.21(+0.48%) |
Jun 20, 2006 | 44.72 | 44.95 | 44.52 | 44.61 | 1,108,973 | -0.20(-0.44%) |
Jun 19, 2006 | 45.48 | 45.69 | 44.61 | 44.81 | 1,901,056 | -0.42(-0.94%) |
Jun 16, 2006 | 43.98 | 45.42 | 43.97 | 45.24 | 3,886,744 | +0.92(+2.08%) |
Jun 15, 2006 | 43.80 | 44.41 | 43.40 | 44.31 | 2,232,710 | +0.53(+1.22%) |
Jun 14, 2006 | 42.59 | 43.85 | 42.55 | 43.78 | 2,075,872 | +0.95(+2.22%) |
Jun 13, 2006 | 42.70 | 43.46 | 42.69 | 42.83 | 3,322,390 | +0.12(+0.29%) |
Jun 12, 2006 | 43.67 | 43.67 | 42.69 | 42.70 | 1,696,129 | -0.65(-1.50%) |
Jun 09, 2006 | 43.75 | 43.99 | 43.33 | 43.35 | 2,392,033 | -0.40(-0.91%) |
Jun 08, 2006 | 43.34 | 43.81 | 42.89 | 43.75 | 3,329,699 | +0.34(+0.77%) |
Jun 07, 2006 | 43.65 | 44.03 | 43.35 | 43.42 | 2,080,842 | +0.14(+0.32%) |
Jun 06, 2006 | 43.61 | 43.75 | 42.76 | 43.28 | 1,921,227 | -0.34(-0.77%) |
Jun 05, 2006 | 43.67 | 43.94 | 43.44 | 43.61 | 1,587,380 | -0.22(-0.50%) |
Jun 02, 2006 | 44.09 | 44.47 | 43.56 | 43.83 | 1,657,395 | -0.31(-0.71%) |
Jun 01, 2006 | 43.49 | 44.22 | 43.36 | 44.15 | 1,559,755 | +0.61(+1.40%) |
May 31, 2006 | 43.43 | 43.58 | 43.13 | 43.54 | 2,332,397 | +0.25(+0.57%) |
May 30, 2006 | 43.03 | 43.56 | 42.64 | 43.29 | 2,176,290 | +0.40(+0.93%) |
May 26, 2006 | 43.27 | 43.27 | 42.77 | 42.90 | 1,138,792 | +0.02(+0.05%) |
May 25, 2006 | 42.98 | 43.39 | 42.64 | 42.88 | 1,919,765 | +0.23(+0.55%) |
May 24, 2006 | 43.10 | 43.10 | 42.20 | 42.64 | 2,973,342 | -0.46(-1.06%) |
May 23, 2006 | 44.33 | 44.50 | 42.99 | 43.10 | 2,827,174 | -1.40(-3.15%) |
May 22, 2006 | 44.11 | 44.78 | 43.61 | 44.50 | 2,716,525 | +0.40(+0.90%) |
May 19, 2006 | 43.14 | 44.37 | 43.07 | 44.11 | 3,565,175 | +1.02(+2.37%) |
May 18, 2006 | 43.08 | 43.34 | 42.84 | 43.09 | 2,588,190 | +0.01(+0.02%) |
May 17, 2006 | 43.79 | 44.06 | 42.81 | 43.08 | 3,209,256 | -1.16(-2.63%) |
May 16, 2006 | 44.94 | 44.94 | 44.04 | 44.24 | 2,214,293 | -0.70(-1.55%) |
May 15, 2006 | 44.13 | 45.08 | 43.34 | 44.94 | 2,598,422 | +0.34(+0.75%) |
May 12, 2006 | 45.62 | 45.62 | 44.48 | 44.61 | 1,689,698 | -1.01(-2.20%) |
May 11, 2006 | 45.70 | 46.18 | 45.37 | 45.61 | 1,319,455 | -0.27(-0.58%) |
May 10, 2006 | 46.01 | 46.52 | 45.74 | 45.88 | 2,869,124 | -0.56(-1.21%) |
May 09, 2006 | 46.15 | 46.44 | 45.93 | 46.44 | 1,335,241 | +0.06(+0.13%) |
May 08, 2006 | 47.10 | 47.35 | 46.14 | 46.38 | 1,776,667 | -0.59(-1.25%) |
May 05, 2006 | 47.04 | 47.31 | 46.86 | 46.97 | 1,558,439 | +0.42(+0.91%) |
May 04, 2006 | 45.77 | 46.73 | 45.75 | 46.54 | 1,720,685 | +0.76(+1.66%) |
May 03, 2006 | 45.84 | 46.18 | 45.58 | 45.78 | 1,917,573 | -0.19(-0.42%) |
May 02, 2006 | 45.70 | 46.02 | 45.36 | 45.97 | 2,437,491 | +0.60(+1.33%) |
May 01, 2006 | 44.98 | 45.75 | 44.93 | 45.37 | 2,259,898 | +0.48(+1.07%) |
Apr 28, 2006 | 46.28 | 46.45 | 44.76 | 44.89 | 3,469,873 | -1.82(-3.90%) |
Apr 27, 2006 | 46.54 | 47.21 | 46.36 | 46.71 | 2,030,999 | +0.17(+0.37%) |
Apr 26, 2006 | 46.91 | 47.03 | 46.10 | 46.54 | 2,010,828 | -0.19(-0.41%) |
Apr 25, 2006 | 46.70 | 46.91 | 46.26 | 46.73 | 2,002,935 | -0.15(-0.32%) |
Apr 24, 2006 | 46.71 | 47.08 | 46.69 | 46.88 | 2,597,691 | +0.44(+0.96%) |
Apr 21, 2006 | 46.65 | 46.90 | 46.43 | 46.44 | 2,228,764 | -0.31(-0.66%) |
Apr 20, 2006 | 46.87 | 47.22 | 46.46 | 46.75 | 3,481,859 | -0.74(-1.56%) |
Apr 19, 2006 | 46.86 | 47.63 | 45.91 | 47.49 | 4,284,466 | +2.03(+4.45%) |
Apr 18, 2006 | 44.16 | 45.60 | 44.09 | 45.46 | 2,668,582 | +1.51(+3.42%) |
Apr 17, 2006 | 43.75 | 44.20 | 43.72 | 43.96 | 893,669 | +0.25(+0.56%) |
Apr 13, 2006 | 43.74 | 44.05 | 43.48 | 43.71 | 1,385,961 | -0.03(-0.06%) |
Apr 12, 2006 | 44.35 | 44.57 | 43.59 | 43.74 | 1,973,117 | -0.62(-1.39%) |
Apr 11, 2006 | 44.48 | 44.87 | 44.21 | 44.35 | 1,673,034 | -0.24(-0.54%) |
Apr 10, 2006 | 44.52 | 44.70 | 44.37 | 44.59 | 2,077,626 | +0.16(+0.37%) |
Apr 07, 2006 | 44.69 | 45.11 | 44.15 | 44.43 | 1,657,687 | -0.09(-0.20%) |
Apr 06, 2006 | 44.24 | 44.88 | 44.09 | 44.52 | 2,269,545 | +0.39(+0.88%) |
Apr 05, 2006 | 44.23 | 44.51 | 43.70 | 44.13 | 2,528,992 | -0.40(-0.91%) |
Apr 04, 2006 | 43.51 | 44.57 | 43.29 | 44.53 | 3,136,611 | +0.70(+1.59%) |