Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.64 | 46.74 | 46.41 | 46.50 | 1,852,986 | +0.09(+0.20%) |
Jun 29, 2006 | 45.79 | 46.42 | 45.61 | 46.41 | 2,017,689 | +0.90(+1.98%) |
Jun 28, 2006 | 45.50 | 45.51 | 44.99 | 45.51 | 1,768,381 | -0.06(-0.14%) |
Jun 27, 2006 | 45.95 | 46.16 | 45.55 | 45.57 | 2,037,960 | -0.31(-0.67%) |
Jun 26, 2006 | 46.39 | 46.45 | 45.61 | 45.88 | 2,084,556 | -0.58(-1.25%) |
Jun 23, 2006 | 46.10 | 47.01 | 46.03 | 46.46 | 1,242,738 | +0.06(+0.12%) |
Jun 22, 2006 | 46.65 | 46.65 | 46.22 | 46.40 | 1,059,170 | -0.14(-0.31%) |
Jun 21, 2006 | 46.46 | 46.83 | 46.24 | 46.54 | 1,449,251 | +0.22(+0.48%) |
Jun 20, 2006 | 46.44 | 46.67 | 46.23 | 46.32 | 1,068,039 | -0.21(-0.44%) |
Jun 19, 2006 | 47.23 | 47.44 | 46.32 | 46.53 | 1,830,884 | -0.44(-0.94%) |
Jun 16, 2006 | 45.66 | 47.16 | 45.66 | 46.97 | 3,743,276 | +0.96(+2.08%) |
Jun 15, 2006 | 45.48 | 46.11 | 45.06 | 46.01 | 2,150,297 | +0.55(+1.22%) |
Jun 14, 2006 | 44.22 | 45.53 | 44.18 | 45.46 | 1,999,248 | +0.99(+2.22%) |
Jun 13, 2006 | 44.34 | 45.12 | 44.33 | 44.47 | 3,199,754 | +0.13(+0.29%) |
Jun 12, 2006 | 45.34 | 45.34 | 44.33 | 44.34 | 1,633,521 | -0.67(-1.50%) |
Jun 09, 2006 | 45.43 | 45.68 | 44.99 | 45.02 | 2,303,739 | -0.41(-0.91%) |
Jun 08, 2006 | 45.00 | 45.48 | 44.53 | 45.43 | 3,206,793 | +0.35(+0.77%) |
Jun 07, 2006 | 45.32 | 45.72 | 45.02 | 45.08 | 2,004,034 | +0.14(+0.32%) |
Jun 06, 2006 | 45.29 | 45.43 | 44.40 | 44.94 | 1,850,311 | -0.35(-0.77%) |
Jun 05, 2006 | 45.34 | 45.63 | 45.11 | 45.29 | 1,528,787 | -0.23(-0.50%) |
Jun 02, 2006 | 45.78 | 46.17 | 45.23 | 45.51 | 1,596,217 | -0.33(-0.71%) |
Jun 01, 2006 | 45.16 | 45.91 | 45.02 | 45.84 | 1,502,181 | +0.63(+1.40%) |
May 31, 2006 | 45.09 | 45.25 | 44.78 | 45.21 | 2,246,303 | +0.26(+0.57%) |
May 30, 2006 | 44.68 | 45.23 | 44.27 | 44.95 | 2,095,959 | +0.41(+0.93%) |
May 26, 2006 | 44.93 | 44.93 | 44.41 | 44.54 | 1,096,757 | +0.02(+0.05%) |
May 25, 2006 | 44.63 | 45.05 | 44.28 | 44.52 | 1,848,903 | +0.24(+0.55%) |
May 24, 2006 | 44.75 | 44.75 | 43.82 | 44.28 | 2,863,590 | -0.48(-1.06%) |
May 23, 2006 | 46.03 | 46.21 | 44.64 | 44.75 | 2,722,818 | -1.46(-3.15%) |
May 22, 2006 | 45.80 | 46.49 | 45.29 | 46.21 | 2,616,253 | +0.41(+0.90%) |
May 19, 2006 | 44.79 | 46.07 | 44.72 | 45.80 | 3,433,577 | +1.06(+2.37%) |
May 18, 2006 | 44.73 | 45.00 | 44.48 | 44.74 | 2,492,655 | +0.01(+0.02%) |
May 17, 2006 | 45.46 | 45.75 | 44.45 | 44.73 | 3,090,797 | -1.21(-2.63%) |
May 16, 2006 | 46.66 | 46.66 | 45.73 | 45.94 | 2,132,559 | -0.72(-1.55%) |
May 15, 2006 | 45.82 | 46.81 | 45.00 | 46.66 | 2,502,509 | +0.35(+0.75%) |
May 12, 2006 | 47.37 | 47.37 | 46.18 | 46.32 | 1,627,327 | -1.04(-2.21%) |
May 11, 2006 | 47.45 | 47.95 | 47.11 | 47.36 | 1,270,751 | -0.28(-0.58%) |
May 10, 2006 | 47.77 | 48.30 | 47.49 | 47.64 | 2,763,219 | -0.58(-1.21%) |
May 09, 2006 | 47.91 | 48.22 | 47.69 | 48.22 | 1,285,955 | +0.06(+0.13%) |
May 08, 2006 | 48.91 | 49.16 | 47.91 | 48.16 | 1,711,087 | -0.61(-1.25%) |
May 05, 2006 | 48.84 | 49.12 | 48.66 | 48.77 | 1,500,914 | +0.44(+0.91%) |
May 04, 2006 | 47.52 | 48.52 | 47.50 | 48.33 | 1,657,171 | +0.79(+1.66%) |
May 03, 2006 | 47.59 | 47.95 | 47.33 | 47.54 | 1,846,792 | -0.20(-0.42%) |
May 02, 2006 | 47.45 | 47.78 | 47.10 | 47.74 | 2,347,519 | +0.63(+1.33%) |
May 01, 2006 | 46.71 | 47.50 | 46.66 | 47.11 | 2,176,480 | +0.50(+1.07%) |
Apr 28, 2006 | 48.05 | 48.23 | 46.48 | 46.61 | 3,341,794 | -1.89(-3.90%) |
Apr 27, 2006 | 48.33 | 49.02 | 48.13 | 48.50 | 1,956,031 | +0.18(+0.37%) |
Apr 26, 2006 | 48.70 | 48.84 | 47.87 | 48.33 | 1,936,604 | -0.20(-0.41%) |
Apr 25, 2006 | 48.49 | 48.70 | 48.03 | 48.53 | 1,929,003 | -0.16(-0.32%) |
Apr 24, 2006 | 48.50 | 48.88 | 48.48 | 48.68 | 2,501,805 | +0.46(+0.96%) |
Apr 21, 2006 | 48.44 | 48.70 | 48.21 | 48.22 | 2,146,496 | -0.32(-0.66%) |
Apr 20, 2006 | 48.67 | 49.03 | 48.24 | 48.54 | 3,353,337 | -0.77(-1.56%) |
Apr 19, 2006 | 48.66 | 49.46 | 47.67 | 49.31 | 4,126,318 | +2.10(+4.45%) |
Apr 18, 2006 | 45.85 | 47.35 | 45.78 | 47.20 | 2,570,080 | +1.56(+3.42%) |
Apr 17, 2006 | 45.43 | 45.89 | 45.39 | 45.64 | 860,681 | +0.26(+0.56%) |
Apr 13, 2006 | 45.41 | 45.74 | 45.15 | 45.39 | 1,334,803 | -0.03(-0.06%) |
Apr 12, 2006 | 46.05 | 46.28 | 45.26 | 45.41 | 1,900,285 | -0.64(-1.39%) |
Apr 11, 2006 | 46.18 | 46.59 | 45.90 | 46.05 | 1,611,279 | -0.25(-0.54%) |
Apr 10, 2006 | 46.23 | 46.41 | 46.07 | 46.30 | 2,000,937 | +0.17(+0.37%) |
Apr 07, 2006 | 46.40 | 46.84 | 45.84 | 46.13 | 1,596,498 | -0.09(-0.20%) |
Apr 06, 2006 | 45.93 | 46.60 | 45.78 | 46.22 | 2,185,771 | +0.40(+0.88%) |
Apr 05, 2006 | 45.93 | 46.22 | 45.37 | 45.82 | 2,435,642 | -0.42(-0.91%) |
Apr 04, 2006 | 45.18 | 46.27 | 44.95 | 46.24 | 3,020,833 | +0.72(+1.59%) |