Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 49.45 | 52.02 | 49.14 | 51.33 | 13,018,722 | +2.52(+5.16%) |
Jun 29, 2006 | 46.02 | 49.04 | 45.80 | 48.81 | 5,116,843 | +3.26(+7.15%) |
Jun 28, 2006 | 44.30 | 45.57 | 43.80 | 45.56 | 3,986,357 | +1.89(+4.32%) |
Jun 27, 2006 | 43.56 | 44.24 | 43.19 | 43.67 | 1,968,530 | +0.21(+0.49%) |
Jun 26, 2006 | 44.11 | 44.32 | 43.44 | 43.46 | 1,703,996 | -0.63(-1.42%) |
Jun 23, 2006 | 44.17 | 44.21 | 43.16 | 44.09 | 2,076,224 | -0.09(-0.19%) |
Jun 22, 2006 | 45.09 | 45.09 | 43.95 | 44.17 | 2,389,448 | -0.75(-1.67%) |
Jun 21, 2006 | 44.24 | 45.56 | 43.56 | 44.92 | 2,589,971 | +0.63(+1.41%) |
Jun 20, 2006 | 43.70 | 44.74 | 42.92 | 44.30 | 2,135,380 | +0.44(+0.99%) |
Jun 19, 2006 | 44.83 | 45.62 | 43.39 | 43.86 | 2,260,821 | -0.67(-1.51%) |
Jun 16, 2006 | 45.26 | 45.29 | 43.81 | 44.53 | 2,162,228 | -0.33(-0.73%) |
Jun 15, 2006 | 42.31 | 45.07 | 42.19 | 44.86 | 3,943,431 | +3.15(+7.56%) |
Jun 14, 2006 | 41.20 | 42.59 | 40.95 | 41.71 | 2,347,735 | +0.80(+1.97%) |
Jun 13, 2006 | 41.11 | 41.93 | 39.97 | 40.91 | 3,567,259 | -0.69(-1.66%) |
Jun 12, 2006 | 43.22 | 43.68 | 41.53 | 41.60 | 2,251,417 | -1.58(-3.66%) |
Jun 09, 2006 | 45.41 | 45.49 | 43.12 | 43.18 | 2,072,280 | -0.25(-0.58%) |
Jun 08, 2006 | 44.50 | 44.51 | 41.97 | 43.43 | 3,648,409 | -1.40(-3.12%) |
Jun 07, 2006 | 43.93 | 45.30 | 43.93 | 44.83 | 2,275,383 | +0.90(+2.06%) |
Jun 06, 2006 | 45.82 | 46.15 | 43.58 | 43.93 | 3,731,834 | -1.73(-3.78%) |
Jun 05, 2006 | 46.54 | 47.13 | 45.42 | 45.65 | 2,300,258 | -0.89(-1.91%) |
Jun 02, 2006 | 47.30 | 47.51 | 45.83 | 46.54 | 2,361,993 | -0.23(-0.49%) |
Jun 01, 2006 | 46.56 | 46.91 | 45.69 | 46.78 | 2,822,348 | +0.22(+0.48%) |
May 31, 2006 | 44.58 | 46.71 | 44.57 | 46.55 | 5,271,407 | +2.11(+4.75%) |
May 30, 2006 | 46.10 | 46.11 | 43.97 | 44.44 | 2,935,958 | -1.46(-3.19%) |
May 26, 2006 | 47.47 | 47.53 | 44.69 | 45.91 | 11,402,094 | +3.93(+9.36%) |
May 25, 2006 | 40.45 | 42.03 | 39.23 | 41.98 | 3,678,139 | +2.35(+5.94%) |
May 24, 2006 | 42.79 | 42.79 | 38.24 | 39.62 | 9,047,382 | -3.28(-7.64%) |
May 23, 2006 | 43.10 | 44.37 | 42.81 | 42.90 | 2,185,890 | +0.19(+0.45%) |
May 22, 2006 | 45.33 | 45.42 | 41.86 | 42.71 | 3,868,803 | -3.05(-6.66%) |
May 19, 2006 | 43.98 | 45.82 | 43.68 | 45.75 | 2,026,776 | +1.77(+4.03%) |
May 18, 2006 | 45.31 | 45.93 | 43.97 | 43.98 | 1,746,012 | -0.97(-2.16%) |
May 17, 2006 | 45.79 | 45.96 | 44.56 | 44.95 | 1,804,713 | -0.97(-2.11%) |
May 16, 2006 | 45.82 | 46.74 | 45.73 | 45.92 | 2,382,167 | +0.42(+0.91%) |
May 15, 2006 | 45.03 | 45.69 | 43.84 | 45.50 | 2,246,563 | +0.59(+1.32%) |
May 12, 2006 | 46.48 | 46.55 | 44.64 | 44.91 | 2,452,851 | -1.96(-4.19%) |
May 11, 2006 | 47.37 | 48.22 | 46.79 | 46.87 | 2,448,452 | -0.10(-0.21%) |
May 10, 2006 | 46.78 | 47.41 | 46.55 | 46.97 | 1,523,646 | +0.48(+1.04%) |
May 09, 2006 | 47.14 | 47.90 | 46.46 | 46.49 | 1,842,785 | -0.26(-0.56%) |
May 08, 2006 | 47.30 | 47.53 | 46.41 | 46.76 | 1,675,935 | -0.26(-0.56%) |
May 05, 2006 | 45.69 | 47.27 | 45.57 | 47.02 | 5,721,600 | +3.30(+7.54%) |
May 04, 2006 | 43.12 | 44.10 | 41.78 | 43.72 | 2,952,947 | +0.47(+1.10%) |
May 03, 2006 | 42.70 | 43.61 | 42.67 | 43.25 | 2,174,817 | +0.71(+1.67%) |
May 02, 2006 | 42.54 | 42.98 | 42.29 | 42.54 | 1,520,006 | +0.16(+0.39%) |
May 01, 2006 | 42.75 | 43.14 | 42.21 | 42.37 | 1,264,725 | -0.36(-0.83%) |
Apr 28, 2006 | 42.62 | 43.15 | 42.21 | 42.73 | 1,384,554 | +0.11(+0.26%) |
Apr 27, 2006 | 41.17 | 42.70 | 40.29 | 42.62 | 3,614,584 | +1.84(+4.51%) |
Apr 26, 2006 | 41.92 | 41.96 | 40.05 | 40.78 | 3,313,950 | -1.27(-3.01%) |
Apr 25, 2006 | 42.40 | 42.52 | 41.73 | 42.04 | 1,442,193 | -0.36(-0.84%) |
Apr 24, 2006 | 42.24 | 42.51 | 41.54 | 42.40 | 1,752,231 | +0.22(+0.53%) |
Apr 21, 2006 | 42.14 | 42.52 | 41.50 | 42.17 | 1,509,691 | +0.03(+0.08%) |
Apr 20, 2006 | 42.28 | 42.76 | 41.79 | 42.14 | 1,684,733 | -0.15(-0.34%) |
Apr 19, 2006 | 42.19 | 42.59 | 41.88 | 42.29 | 2,183,918 | +0.12(+0.28%) |
Apr 18, 2006 | 43.47 | 43.99 | 41.64 | 42.17 | 3,074,747 | -1.31(-3.00%) |
Apr 17, 2006 | 42.72 | 44.12 | 42.52 | 43.47 | 4,650,876 | +1.21(+2.87%) |
Apr 13, 2006 | 41.38 | 42.50 | 40.94 | 42.26 | 2,530,057 | +0.88(+2.14%) |
Apr 12, 2006 | 39.48 | 41.51 | 39.72 | 41.38 | 2,824,927 | +1.90(+4.81%) |
Apr 11, 2006 | 40.12 | 40.41 | 39.27 | 39.48 | 2,555,539 | -0.15(-0.37%) |
Apr 10, 2006 | 40.62 | 41.11 | 38.96 | 39.62 | 3,478,677 | -0.86(-2.13%) |
Apr 07, 2006 | 40.55 | 41.65 | 39.95 | 40.49 | 3,450,615 | +0.05(+0.13%) |
Apr 06, 2006 | 40.18 | 40.68 | 39.41 | 40.43 | 1,943,806 | +0.41(+1.02%) |
Apr 05, 2006 | 38.77 | 40.26 | 38.52 | 40.02 | 6,109,148 | +1.26(+3.25%) |
Apr 04, 2006 | 36.85 | 38.79 | 36.60 | 38.77 | 4,461,425 | +2.51(+6.91%) |