Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 51.49 | 51.99 | 51.43 | 51.77 | 1,919,041 | +0.36(+0.70%) |
Jun 29, 2006 | 51.03 | 51.45 | 50.98 | 51.41 | 1,108,702 | +0.57(+1.13%) |
Jun 28, 2006 | 50.99 | 51.33 | 50.42 | 50.84 | 1,191,767 | -0.10(-0.20%) |
Jun 27, 2006 | 51.04 | 51.30 | 50.90 | 50.94 | 1,364,630 | -0.17(-0.33%) |
Jun 26, 2006 | 51.12 | 51.21 | 50.74 | 51.10 | 1,377,733 | +0.12(+0.23%) |
Jun 23, 2006 | 51.42 | 51.42 | 50.89 | 50.99 | 1,167,004 | -0.42(-0.83%) |
Jun 22, 2006 | 52.32 | 52.33 | 51.28 | 51.41 | 1,662,632 | -0.83(-1.59%) |
Jun 21, 2006 | 51.45 | 52.39 | 51.45 | 52.24 | 1,841,625 | +0.86(+1.67%) |
Jun 20, 2006 | 51.01 | 51.43 | 50.54 | 51.38 | 1,177,943 | +0.37(+0.73%) |
Jun 19, 2006 | 51.16 | 51.28 | 50.88 | 51.01 | 694,216 | +0.02(+0.05%) |
Jun 16, 2006 | 51.19 | 51.57 | 50.75 | 50.99 | 888,356 | -0.16(-0.31%) |
Jun 15, 2006 | 51.16 | 51.33 | 50.75 | 51.14 | 1,170,971 | -0.01(-0.02%) |
Jun 14, 2006 | 50.08 | 51.20 | 50.00 | 51.15 | 1,307,169 | +0.91(+1.82%) |
Jun 13, 2006 | 50.12 | 50.67 | 50.00 | 50.24 | 2,872,912 | +0.22(+0.45%) |
Jun 12, 2006 | 50.70 | 50.86 | 49.93 | 50.01 | 824,404 | -0.62(-1.22%) |
Jun 09, 2006 | 51.12 | 51.24 | 50.62 | 50.63 | 1,293,585 | -0.37(-0.72%) |
Jun 08, 2006 | 50.30 | 51.07 | 50.12 | 50.99 | 1,570,190 | +0.91(+1.81%) |
Jun 07, 2006 | 49.88 | 50.37 | 49.82 | 50.09 | 775,237 | +0.37(+0.75%) |
Jun 06, 2006 | 48.91 | 49.72 | 48.91 | 49.71 | 816,830 | +0.41(+0.83%) |
Jun 05, 2006 | 49.72 | 49.73 | 49.13 | 49.31 | 822,480 | -0.55(-1.10%) |
Jun 02, 2006 | 49.74 | 50.00 | 49.61 | 49.85 | 752,037 | +0.03(+0.07%) |
Jun 01, 2006 | 49.41 | 49.91 | 49.36 | 49.82 | 941,849 | +0.44(+0.89%) |
May 31, 2006 | 49.12 | 49.60 | 49.06 | 49.38 | 1,207,154 | +0.42(+0.85%) |
May 30, 2006 | 48.96 | 49.31 | 48.92 | 48.96 | 426,867 | -0.14(-0.29%) |
May 26, 2006 | 49.09 | 49.31 | 48.94 | 49.11 | 312,427 | -0.09(-0.19%) |
May 25, 2006 | 48.83 | 49.25 | 48.66 | 49.20 | 769,107 | +0.48(+0.99%) |
May 24, 2006 | 48.81 | 48.89 | 48.29 | 48.71 | 1,331,812 | -0.09(-0.19%) |
May 23, 2006 | 49.48 | 49.56 | 48.81 | 48.81 | 987,650 | -0.76(-1.53%) |
May 22, 2006 | 49.04 | 49.73 | 48.96 | 49.56 | 695,177 | +0.24(+0.49%) |
May 19, 2006 | 49.62 | 49.63 | 49.07 | 49.32 | 1,144,524 | -0.19(-0.39%) |
May 18, 2006 | 49.72 | 50.00 | 49.49 | 49.51 | 1,084,539 | -0.21(-0.42%) |
May 17, 2006 | 49.39 | 50.22 | 49.16 | 49.72 | 2,277,028 | +0.33(+0.67%) |
May 16, 2006 | 48.98 | 49.55 | 48.93 | 49.39 | 1,100,167 | +0.38(+0.78%) |
May 15, 2006 | 48.75 | 49.12 | 48.63 | 49.01 | 602,615 | +0.32(+0.67%) |
May 12, 2006 | 48.96 | 48.96 | 48.56 | 48.68 | 568,235 | +0.07(+0.14%) |
May 11, 2006 | 48.61 | 48.97 | 48.43 | 48.61 | 739,054 | -0.01(-0.02%) |
May 10, 2006 | 48.50 | 49.00 | 48.46 | 48.62 | 758,408 | -0.01(-0.02%) |
May 09, 2006 | 48.30 | 48.83 | 48.21 | 48.63 | 934,757 | +0.47(+0.98%) |
May 08, 2006 | 48.18 | 48.42 | 48.12 | 48.16 | 467,378 | +0.12(+0.26%) |
May 05, 2006 | 47.87 | 48.25 | 47.83 | 48.03 | 758,769 | +0.34(+0.72%) |
May 04, 2006 | 47.30 | 47.96 | 47.29 | 47.69 | 770,309 | +0.39(+0.83%) |
May 03, 2006 | 47.57 | 47.63 | 47.08 | 47.30 | 685,200 | -0.26(-0.54%) |
May 02, 2006 | 47.28 | 47.75 | 47.03 | 47.56 | 843,397 | +0.45(+0.95%) |
May 01, 2006 | 47.71 | 47.85 | 47.10 | 47.11 | 1,029,122 | -0.39(-0.82%) |
Apr 28, 2006 | 47.73 | 48.15 | 47.32 | 47.50 | 854,817 | -0.25(-0.52%) |
Apr 27, 2006 | 48.41 | 48.41 | 47.54 | 47.75 | 877,416 | -0.67(-1.37%) |
Apr 26, 2006 | 49.00 | 49.08 | 48.27 | 48.41 | 1,063,382 | -0.44(-0.90%) |
Apr 25, 2006 | 48.72 | 49.41 | 48.34 | 48.86 | 1,323,878 | +0.14(+0.29%) |
Apr 24, 2006 | 48.66 | 49.00 | 48.47 | 48.71 | 1,060,137 | +0.05(+0.10%) |
Apr 21, 2006 | 49.11 | 49.11 | 48.47 | 48.66 | 667,529 | -0.28(-0.58%) |
Apr 20, 2006 | 48.66 | 49.83 | 48.66 | 48.95 | 2,009,319 | +1.69(+3.57%) |
Apr 19, 2006 | 47.05 | 47.38 | 46.81 | 47.26 | 587,469 | +0.19(+0.41%) |
Apr 18, 2006 | 46.92 | 47.74 | 46.85 | 47.07 | 636,635 | +0.16(+0.34%) |
Apr 17, 2006 | 47.17 | 47.17 | 46.77 | 46.91 | 656,950 | -0.35(-0.74%) |
Apr 13, 2006 | 47.31 | 47.58 | 47.02 | 47.26 | 421,458 | -0.05(-0.11%) |
Apr 12, 2006 | 47.43 | 47.79 | 47.28 | 47.31 | 522,194 | -0.01(-0.02%) |
Apr 11, 2006 | 47.62 | 47.67 | 47.19 | 47.32 | 920,091 | -0.22(-0.47%) |
Apr 10, 2006 | 47.76 | 47.80 | 47.40 | 47.54 | 724,629 | -0.25(-0.52%) |
Apr 07, 2006 | 47.88 | 48.19 | 47.62 | 47.79 | 588,070 | -0.22(-0.47%) |
Apr 06, 2006 | 48.43 | 48.43 | 47.97 | 48.02 | 1,198,258 | -0.43(-0.89%) |
Apr 05, 2006 | 48.17 | 48.61 | 48.12 | 48.45 | 703,231 | +0.30(+0.62%) |
Apr 04, 2006 | 48.00 | 48.40 | 47.99 | 48.15 | 1,136,350 | -0.15(-0.31%) |