Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.55 | 45.87 | 45.40 | 45.76 | 1,000,888 | +0.16(+0.36%) |
Jun 29, 2006 | 44.72 | 45.66 | 44.47 | 45.59 | 864,221 | +1.06(+2.37%) |
Jun 28, 2006 | 44.69 | 44.83 | 44.22 | 44.54 | 865,824 | -0.01(-0.02%) |
Jun 27, 2006 | 44.62 | 44.85 | 44.37 | 44.55 | 1,085,587 | -0.16(-0.35%) |
Jun 26, 2006 | 44.90 | 45.00 | 44.41 | 44.70 | 611,995 | -0.25(-0.55%) |
Jun 23, 2006 | 44.46 | 45.32 | 44.16 | 44.95 | 820,536 | +0.31(+0.69%) |
Jun 22, 2006 | 45.47 | 45.48 | 44.33 | 44.64 | 1,208,093 | -1.05(-2.29%) |
Jun 21, 2006 | 45.14 | 45.87 | 45.05 | 45.69 | 838,036 | +0.54(+1.19%) |
Jun 20, 2006 | 45.18 | 45.56 | 44.75 | 45.15 | 862,618 | +0.10(+0.23%) |
Jun 19, 2006 | 45.69 | 45.86 | 44.98 | 45.05 | 690,014 | -0.66(-1.44%) |
Jun 16, 2006 | 45.62 | 46.01 | 45.36 | 45.71 | 1,366,803 | +0.21(+0.46%) |
Jun 15, 2006 | 44.66 | 45.63 | 44.34 | 45.50 | 927,144 | +0.93(+2.08%) |
Jun 14, 2006 | 44.07 | 44.58 | 43.68 | 44.57 | 1,554,770 | +0.36(+0.81%) |
Jun 13, 2006 | 43.63 | 45.05 | 43.47 | 44.21 | 2,169,971 | +0.56(+1.29%) |
Jun 12, 2006 | 44.39 | 44.56 | 43.65 | 43.65 | 1,110,435 | -0.91(-2.03%) |
Jun 09, 2006 | 44.67 | 44.99 | 44.46 | 44.55 | 616,270 | -0.19(-0.42%) |
Jun 08, 2006 | 45.38 | 45.38 | 44.54 | 44.74 | 1,270,748 | -0.29(-0.65%) |
Jun 07, 2006 | 45.15 | 45.74 | 44.99 | 45.03 | 944,110 | -0.36(-0.79%) |
Jun 06, 2006 | 45.26 | 45.39 | 44.91 | 45.39 | 1,011,041 | +0.33(+0.73%) |
Jun 05, 2006 | 45.45 | 45.71 | 45.00 | 45.06 | 1,146,906 | -0.50(-1.10%) |
Jun 02, 2006 | 45.80 | 45.87 | 45.36 | 45.56 | 801,031 | -0.32(-0.70%) |
Jun 01, 2006 | 45.26 | 45.91 | 45.08 | 45.89 | 734,768 | +0.65(+1.44%) |
May 31, 2006 | 44.81 | 45.39 | 44.67 | 45.23 | 1,063,944 | +0.43(+0.95%) |
May 30, 2006 | 45.62 | 45.72 | 44.81 | 44.81 | 954,798 | -1.00(-2.19%) |
May 26, 2006 | 45.65 | 45.82 | 45.33 | 45.81 | 744,921 | +0.37(+0.81%) |
May 25, 2006 | 45.02 | 45.53 | 44.64 | 45.44 | 863,553 | +0.64(+1.44%) |
May 24, 2006 | 45.02 | 45.12 | 44.26 | 44.80 | 1,162,403 | -0.09(-0.20%) |
May 23, 2006 | 45.29 | 45.29 | 44.84 | 44.89 | 1,069,155 | -0.30(-0.66%) |
May 22, 2006 | 44.93 | 45.65 | 44.84 | 45.19 | 1,141,963 | +0.21(+0.47%) |
May 19, 2006 | 45.10 | 45.17 | 44.28 | 44.98 | 1,641,873 | -0.08(-0.18%) |
May 18, 2006 | 42.46 | 45.29 | 44.40 | 45.06 | 1,805,393 | -0.40(-0.87%) |
May 17, 2006 | 45.62 | 46.00 | 45.36 | 45.46 | 1,133,814 | -0.48(-1.04%) |
May 16, 2006 | 46.52 | 46.53 | 45.94 | 45.94 | 787,939 | -0.58(-1.26%) |
May 15, 2006 | 46.00 | 46.54 | 46.00 | 46.52 | 950,656 | +0.55(+1.21%) |
May 12, 2006 | 45.74 | 46.27 | 45.41 | 45.97 | 1,352,642 | +0.19(+0.43%) |
May 11, 2006 | 45.70 | 46.01 | 45.50 | 45.77 | 1,004,628 | -0.12(-0.26%) |
May 10, 2006 | 46.35 | 46.43 | 45.84 | 45.89 | 1,553,300 | -0.46(-0.99%) |
May 09, 2006 | 46.94 | 47.04 | 46.22 | 46.35 | 1,389,914 | -0.83(-1.76%) |
May 08, 2006 | 46.75 | 47.28 | 46.53 | 47.18 | 830,288 | +0.30(+0.64%) |
May 05, 2006 | 46.71 | 46.97 | 46.09 | 46.88 | 1,015,316 | +0.30(+0.64%) |
May 04, 2006 | 46.41 | 46.68 | 46.00 | 46.58 | 1,072,762 | +0.14(+0.31%) |
May 03, 2006 | 46.25 | 46.50 | 46.09 | 46.44 | 1,089,594 | +0.03(+0.06%) |
May 02, 2006 | 46.60 | 46.61 | 46.21 | 46.41 | 1,198,875 | -0.09(-0.19%) |
May 01, 2006 | 46.61 | 47.02 | 46.33 | 46.50 | 1,766,116 | -0.69(-1.46%) |
Apr 28, 2006 | 46.78 | 47.20 | 46.69 | 47.19 | 1,279,165 | +0.35(+0.75%) |
Apr 27, 2006 | 46.37 | 47.19 | 46.11 | 46.84 | 1,611,681 | +0.46(+1.00%) |
Apr 26, 2006 | 48.09 | 48.09 | 46.33 | 46.37 | 2,720,513 | -1.38(-2.88%) |
Apr 25, 2006 | 49.02 | 49.02 | 47.51 | 47.75 | 1,481,293 | -1.12(-2.28%) |
Apr 24, 2006 | 48.39 | 49.07 | 48.36 | 48.86 | 1,611,948 | +0.37(+0.77%) |
Apr 21, 2006 | 48.62 | 48.65 | 48.29 | 48.49 | 1,109,366 | +0.24(+0.50%) |
Apr 20, 2006 | 48.13 | 48.62 | 48.09 | 48.25 | 850,995 | +0.20(+0.42%) |
Apr 19, 2006 | 47.23 | 48.13 | 47.23 | 48.05 | 1,668,993 | +0.67(+1.41%) |
Apr 18, 2006 | 46.78 | 47.62 | 46.75 | 47.38 | 1,391,117 | +0.85(+1.83%) |
Apr 17, 2006 | 46.87 | 47.14 | 46.41 | 46.53 | 709,118 | -0.25(-0.53%) |
Apr 13, 2006 | 47.05 | 47.15 | 46.67 | 46.78 | 766,029 | -0.27(-0.57%) |
Apr 12, 2006 | 47.16 | 47.57 | 46.93 | 47.05 | 1,133,146 | +0.03(+0.06%) |
Apr 11, 2006 | 47.14 | 47.16 | 46.67 | 47.02 | 1,512,821 | -0.11(-0.24%) |
Apr 10, 2006 | 47.46 | 47.46 | 47.07 | 47.13 | 1,308,021 | -0.45(-0.94%) |
Apr 07, 2006 | 47.35 | 47.86 | 47.35 | 47.58 | 1,460,853 | +0.33(+0.70%) |
Apr 06, 2006 | 47.38 | 47.38 | 46.84 | 47.25 | 1,188,187 | -0.19(-0.41%) |
Apr 05, 2006 | 46.90 | 47.57 | 46.83 | 47.44 | 1,550,094 | +0.54(+1.15%) |
Apr 04, 2006 | 46.42 | 47.28 | 46.33 | 46.90 | 1,854,021 | +0.44(+0.95%) |