Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.37 | 49.32 | 47.92 | 48.81 | 466,430 | +0.63(+1.31%) |
Jun 29, 2006 | 46.09 | 48.21 | 46.09 | 48.18 | 177,088 | +2.17(+4.72%) |
Jun 28, 2006 | 46.33 | 46.33 | 45.24 | 46.00 | 155,294 | -0.10(-0.22%) |
Jun 27, 2006 | 46.52 | 47.28 | 45.75 | 46.10 | 258,239 | -0.44(-0.94%) |
Jun 26, 2006 | 45.04 | 46.66 | 44.99 | 46.54 | 209,943 | +1.59(+3.53%) |
Jun 23, 2006 | 45.20 | 45.63 | 44.55 | 44.95 | 127,477 | -0.39(-0.87%) |
Jun 22, 2006 | 45.66 | 46.08 | 44.67 | 45.34 | 176,102 | -0.33(-0.72%) |
Jun 21, 2006 | 43.96 | 45.86 | 43.96 | 45.67 | 160,003 | +1.73(+3.93%) |
Jun 20, 2006 | 43.97 | 44.70 | 43.52 | 43.95 | 184,535 | -0.16(-0.35%) |
Jun 19, 2006 | 45.31 | 45.31 | 43.83 | 44.10 | 285,071 | -1.20(-2.64%) |
Jun 16, 2006 | 45.29 | 45.66 | 44.55 | 45.30 | 482,419 | -0.16(-0.36%) |
Jun 15, 2006 | 45.04 | 45.97 | 44.97 | 45.46 | 556,891 | +0.72(+1.61%) |
Jun 14, 2006 | 44.75 | 44.94 | 43.65 | 44.74 | 408,277 | +0.00(+0.00%) |
Jun 13, 2006 | 45.32 | 46.12 | 44.74 | 44.74 | 401,158 | -0.58(-1.27%) |
Jun 12, 2006 | 46.57 | 46.57 | 45.30 | 45.32 | 270,615 | -1.25(-2.69%) |
Jun 09, 2006 | 46.57 | 47.81 | 46.25 | 46.57 | 312,888 | +1.13(+2.49%) |
Jun 08, 2006 | 45.29 | 45.61 | 43.96 | 45.44 | 381,117 | +0.15(+0.32%) |
Jun 07, 2006 | 45.46 | 46.85 | 44.79 | 45.29 | 258,349 | -0.08(-0.18%) |
Jun 06, 2006 | 46.29 | 46.29 | 44.43 | 45.37 | 335,010 | -0.87(-1.88%) |
Jun 05, 2006 | 47.76 | 47.76 | 46.21 | 46.24 | 325,701 | -1.45(-3.04%) |
Jun 02, 2006 | 47.96 | 48.46 | 47.46 | 47.69 | 346,838 | -0.26(-0.55%) |
Jun 01, 2006 | 46.84 | 47.97 | 45.66 | 47.96 | 346,619 | +1.11(+2.38%) |
May 31, 2006 | 45.79 | 47.07 | 45.79 | 46.84 | 269,191 | +1.16(+2.54%) |
May 30, 2006 | 46.53 | 46.80 | 45.66 | 45.68 | 300,513 | -1.03(-2.21%) |
May 26, 2006 | 45.73 | 47.09 | 45.63 | 46.71 | 265,796 | +1.17(+2.57%) |
May 25, 2006 | 45.47 | 45.56 | 44.79 | 45.55 | 213,885 | +0.40(+0.89%) |
May 24, 2006 | 45.24 | 45.43 | 43.51 | 45.14 | 325,373 | -0.17(-0.38%) |
May 23, 2006 | 45.87 | 46.75 | 45.20 | 45.32 | 321,868 | -0.33(-0.72%) |
May 22, 2006 | 45.98 | 45.98 | 44.66 | 45.65 | 485,157 | -0.47(-1.03%) |
May 19, 2006 | 45.93 | 46.57 | 45.56 | 46.12 | 340,267 | +0.68(+1.51%) |
May 18, 2006 | 45.66 | 46.68 | 45.31 | 45.44 | 276,857 | -0.22(-0.48%) |
May 17, 2006 | 46.03 | 46.27 | 45.20 | 45.66 | 391,083 | -0.92(-1.98%) |
May 16, 2006 | 47.57 | 48.13 | 46.31 | 46.58 | 281,676 | -1.09(-2.28%) |
May 15, 2006 | 48.12 | 48.26 | 46.98 | 47.66 | 519,655 | -0.59(-1.23%) |
May 12, 2006 | 49.31 | 49.31 | 47.73 | 48.26 | 443,760 | -0.91(-1.86%) |
May 11, 2006 | 50.00 | 50.00 | 48.34 | 49.17 | 286,056 | -0.83(-1.66%) |
May 10, 2006 | 49.87 | 50.86 | 49.32 | 50.00 | 681,520 | -0.84(-1.65%) |
May 09, 2006 | 50.99 | 52.44 | 50.68 | 50.84 | 652,060 | -0.05(-0.11%) |
May 08, 2006 | 51.75 | 51.95 | 50.77 | 50.90 | 336,434 | -1.12(-2.16%) |
May 05, 2006 | 51.80 | 52.49 | 51.68 | 52.02 | 366,880 | +0.08(+0.16%) |
May 04, 2006 | 47.23 | 52.99 | 47.23 | 51.94 | 753,363 | +5.08(+10.83%) |
May 03, 2006 | 46.39 | 47.02 | 45.70 | 46.86 | 165,588 | +0.47(+1.02%) |
May 02, 2006 | 46.60 | 46.84 | 45.75 | 46.39 | 136,457 | -0.21(-0.45%) |
May 01, 2006 | 46.52 | 47.10 | 46.18 | 46.60 | 141,714 | +0.30(+0.65%) |
Apr 28, 2006 | 45.66 | 46.42 | 45.66 | 46.29 | 197,896 | +1.00(+2.22%) |
Apr 27, 2006 | 46.01 | 46.28 | 45.12 | 45.29 | 159,455 | -0.95(-2.05%) |
Apr 26, 2006 | 44.74 | 46.53 | 44.74 | 46.24 | 195,596 | +1.22(+2.72%) |
Apr 25, 2006 | 45.09 | 45.09 | 43.87 | 45.02 | 179,387 | -0.21(-0.46%) |
Apr 24, 2006 | 45.40 | 45.45 | 44.79 | 45.23 | 114,335 | -0.18(-0.40%) |
Apr 21, 2006 | 47.16 | 47.16 | 45.04 | 45.41 | 175,664 | -1.13(-2.43%) |
Apr 20, 2006 | 46.34 | 46.68 | 46.03 | 46.54 | 116,854 | -0.26(-0.55%) |
Apr 19, 2006 | 46.68 | 46.90 | 46.07 | 46.80 | 114,992 | +0.03(+0.06%) |
Apr 18, 2006 | 45.25 | 46.96 | 45.30 | 46.77 | 98,783 | +1.52(+3.37%) |
Apr 17, 2006 | 45.61 | 45.69 | 44.82 | 45.24 | 103,493 | -0.51(-1.12%) |
Apr 13, 2006 | 45.43 | 46.39 | 44.88 | 45.76 | 101,521 | +0.33(+0.72%) |
Apr 12, 2006 | 44.62 | 45.48 | 44.54 | 45.43 | 103,602 | +0.67(+1.49%) |
Apr 11, 2006 | 45.47 | 45.61 | 44.67 | 44.76 | 146,971 | -0.82(-1.80%) |
Apr 10, 2006 | 45.46 | 45.75 | 45.20 | 45.58 | 170,079 | +0.17(+0.38%) |
Apr 07, 2006 | 45.76 | 46.33 | 45.25 | 45.41 | 191,215 | -0.38(-0.84%) |
Apr 06, 2006 | 45.42 | 45.91 | 44.76 | 45.79 | 113,568 | +0.51(+1.13%) |
Apr 05, 2006 | 45.59 | 45.90 | 45.13 | 45.28 | 270,286 | -0.40(-0.88%) |
Apr 04, 2006 | 45.26 | 46.01 | 45.11 | 45.68 | 156,937 | +0.39(+0.87%) |