Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.91 | 44.06 | 42.67 | 42.67 | 97,875 | -0.80(-1.84%) |
Jun 29, 2006 | 42.24 | 43.95 | 42.08 | 43.47 | 36,049 | +1.44(+3.42%) |
Jun 28, 2006 | 41.63 | 42.03 | 41.20 | 42.03 | 19,730 | +0.16(+0.38%) |
Jun 27, 2006 | 42.15 | 42.38 | 41.87 | 41.87 | 9,307 | -0.18(-0.44%) |
Jun 26, 2006 | 42.03 | 42.06 | 41.65 | 42.06 | 24,627 | +0.27(+0.64%) |
Jun 23, 2006 | 41.86 | 41.92 | 41.52 | 41.79 | 18,955 | +0.01(+0.02%) |
Jun 22, 2006 | 41.48 | 41.91 | 41.40 | 41.78 | 18,529 | +0.04(+0.10%) |
Jun 21, 2006 | 41.66 | 41.99 | 41.43 | 41.74 | 16,564 | +0.44(+1.06%) |
Jun 20, 2006 | 41.29 | 41.68 | 41.26 | 41.30 | 22,002 | -0.02(-0.04%) |
Jun 19, 2006 | 41.77 | 41.89 | 41.24 | 41.32 | 16,704 | -0.57(-1.36%) |
Jun 16, 2006 | 41.76 | 41.95 | 41.56 | 41.89 | 72,836 | -0.06(-0.14%) |
Jun 15, 2006 | 41.64 | 42.03 | 41.57 | 41.95 | 9,118 | +0.51(+1.24%) |
Jun 14, 2006 | 41.78 | 41.93 | 41.40 | 41.44 | 11,226 | -0.34(-0.82%) |
Jun 13, 2006 | 41.71 | 42.03 | 41.71 | 41.78 | 17,630 | +0.08(+0.18%) |
Jun 12, 2006 | 41.98 | 41.98 | 41.59 | 41.71 | 15,400 | +0.15(+0.36%) |
Jun 09, 2006 | 41.70 | 42.01 | 41.55 | 41.55 | 24,839 | +0.29(+0.69%) |
Jun 08, 2006 | 40.67 | 41.48 | 40.02 | 41.27 | 32,623 | +0.59(+1.45%) |
Jun 07, 2006 | 40.29 | 41.18 | 40.08 | 40.68 | 16,871 | +0.37(+0.92%) |
Jun 06, 2006 | 40.44 | 40.71 | 40.04 | 40.31 | 7,554 | -0.44(-1.07%) |
Jun 05, 2006 | 41.13 | 41.61 | 40.68 | 40.75 | 18,281 | -0.53(-1.28%) |
Jun 02, 2006 | 41.50 | 41.86 | 41.13 | 41.28 | 7,554 | -0.21(-0.51%) |
Jun 01, 2006 | 41.18 | 41.49 | 40.92 | 41.49 | 7,672 | +0.43(+1.04%) |
May 31, 2006 | 41.10 | 41.10 | 40.60 | 41.06 | 12,739 | +0.35(+0.87%) |
May 30, 2006 | 40.54 | 41.12 | 40.50 | 40.71 | 12,180 | -0.25(-0.62%) |
May 26, 2006 | 40.76 | 40.96 | 40.52 | 40.96 | 13,608 | +0.19(+0.47%) |
May 25, 2006 | 40.51 | 40.76 | 40.12 | 40.76 | 20,944 | +0.41(+1.02%) |
May 24, 2006 | 39.50 | 40.54 | 39.25 | 40.35 | 8,059 | +0.45(+1.14%) |
May 23, 2006 | 39.84 | 40.20 | 39.53 | 39.90 | 13,508 | +0.38(+0.96%) |
May 22, 2006 | 38.25 | 39.71 | 38.25 | 39.52 | 20,806 | +0.70(+1.80%) |
May 19, 2006 | 38.76 | 39.11 | 38.11 | 38.82 | 22,727 | -0.53(-1.35%) |
May 18, 2006 | 39.10 | 39.65 | 38.61 | 39.35 | 20,610 | -0.03(-0.09%) |
May 17, 2006 | 38.81 | 39.56 | 38.46 | 39.39 | 12,333 | +0.16(+0.41%) |
May 16, 2006 | 38.85 | 39.55 | 38.85 | 39.23 | 4,693 | +0.12(+0.30%) |
May 15, 2006 | 38.92 | 39.28 | 38.74 | 39.11 | 9,296 | +0.02(+0.04%) |
May 12, 2006 | 39.61 | 39.76 | 39.09 | 39.09 | 6,789 | -0.75(-1.88%) |
May 11, 2006 | 40.00 | 40.38 | 39.71 | 39.84 | 15,891 | -0.50(-1.25%) |
May 10, 2006 | 40.71 | 40.71 | 40.29 | 40.34 | 12,895 | -0.03(-0.08%) |
May 09, 2006 | 39.99 | 40.63 | 39.86 | 40.38 | 20,299 | +0.06(+0.15%) |
May 08, 2006 | 40.48 | 40.48 | 39.84 | 40.32 | 5,318 | +0.00(+0.00%) |
May 05, 2006 | 40.30 | 40.34 | 39.83 | 40.32 | 5,753 | +0.11(+0.27%) |
May 04, 2006 | 40.13 | 40.45 | 39.80 | 40.21 | 6,442 | -0.25(-0.62%) |
May 03, 2006 | 40.22 | 40.75 | 40.01 | 40.46 | 11,575 | +0.25(+0.63%) |
May 02, 2006 | 40.20 | 40.21 | 39.54 | 40.21 | 20,593 | +0.13(+0.34%) |
May 01, 2006 | 40.37 | 40.51 | 39.90 | 40.08 | 15,485 | -0.44(-1.08%) |
Apr 28, 2006 | 39.92 | 40.58 | 39.34 | 40.51 | 15,942 | +0.44(+1.09%) |
Apr 27, 2006 | 39.15 | 40.18 | 38.97 | 40.08 | 8,211 | +0.45(+1.15%) |
Apr 26, 2006 | 39.42 | 39.87 | 39.33 | 39.62 | 8,101 | +0.33(+0.83%) |
Apr 25, 2006 | 38.71 | 39.32 | 38.51 | 39.29 | 16,103 | +0.45(+1.15%) |
Apr 24, 2006 | 38.66 | 39.06 | 38.57 | 38.85 | 9,322 | +0.18(+0.48%) |
Apr 21, 2006 | 38.32 | 38.66 | 37.73 | 38.66 | 20,117 | +0.72(+1.91%) |
Apr 20, 2006 | 37.66 | 37.95 | 37.66 | 37.94 | 9,588 | +0.02(+0.04%) |
Apr 19, 2006 | 37.50 | 37.92 | 37.22 | 37.92 | 18,279 | +0.81(+2.17%) |
Apr 18, 2006 | 36.68 | 37.23 | 36.56 | 37.12 | 11,218 | +0.18(+0.48%) |
Apr 17, 2006 | 37.50 | 37.50 | 36.65 | 36.94 | 16,466 | -0.56(-1.50%) |
Apr 13, 2006 | 36.90 | 37.50 | 36.90 | 37.50 | 3,224 | +0.31(+0.84%) |
Apr 12, 2006 | 36.91 | 37.44 | 36.98 | 37.19 | 3,237 | +0.29(+0.77%) |
Apr 11, 2006 | 37.69 | 37.69 | 36.84 | 36.91 | 9,407 | -0.47(-1.26%) |
Apr 10, 2006 | 38.03 | 38.18 | 37.38 | 37.38 | 6,372 | -0.44(-1.16%) |
Apr 07, 2006 | 37.90 | 38.18 | 37.62 | 37.81 | 10,738 | +0.29(+0.76%) |
Apr 06, 2006 | 37.44 | 37.59 | 37.07 | 37.53 | 15,057 | +0.21(+0.56%) |
Apr 05, 2006 | 38.28 | 38.28 | 37.07 | 37.32 | 11,385 | -0.62(-1.64%) |
Apr 04, 2006 | 38.35 | 38.35 | 37.86 | 37.94 | 5,756 | -0.39(-1.01%) |