Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.94 | 46.51 | 45.87 | 46.31 | 104,843 | +0.55(+1.21%) |
Jun 29, 2006 | 44.91 | 45.81 | 44.91 | 45.75 | 91,389 | +0.93(+2.08%) |
Jun 28, 2006 | 44.78 | 44.88 | 44.69 | 44.82 | 33,471 | +0.30(+0.67%) |
Jun 27, 2006 | 44.81 | 44.91 | 44.52 | 44.52 | 69,567 | -0.14(-0.31%) |
Jun 26, 2006 | 44.43 | 44.72 | 44.38 | 44.66 | 125,024 | +0.41(+0.94%) |
Jun 23, 2006 | 44.32 | 44.41 | 44.14 | 44.25 | 55,785 | -0.30(-0.67%) |
Jun 22, 2006 | 44.54 | 44.79 | 44.43 | 44.55 | 40,526 | -0.27(-0.60%) |
Jun 21, 2006 | 44.22 | 44.97 | 44.22 | 44.81 | 61,199 | +0.51(+1.14%) |
Jun 20, 2006 | 44.55 | 44.77 | 44.24 | 44.31 | 100,905 | -0.38(-0.86%) |
Jun 19, 2006 | 45.18 | 45.18 | 44.60 | 44.69 | 74,981 | -0.20(-0.43%) |
Jun 16, 2006 | 44.92 | 45.04 | 44.64 | 44.89 | 67,598 | -0.46(-1.01%) |
Jun 15, 2006 | 44.98 | 45.44 | 44.73 | 45.35 | 125,188 | +0.76(+1.71%) |
Jun 14, 2006 | 44.66 | 44.97 | 44.36 | 44.58 | 61,199 | -0.20(-0.44%) |
Jun 13, 2006 | 45.25 | 45.30 | 44.77 | 44.78 | 73,669 | -0.43(-0.96%) |
Jun 12, 2006 | 45.98 | 45.99 | 45.21 | 45.21 | 82,529 | -0.72(-1.57%) |
Jun 09, 2006 | 45.41 | 46.05 | 45.41 | 45.93 | 65,137 | +0.52(+1.15%) |
Jun 08, 2006 | 45.47 | 45.76 | 44.86 | 45.41 | 406,904 | -0.35(-0.77%) |
Jun 07, 2006 | 45.68 | 46.08 | 45.23 | 45.76 | 178,184 | +0.29(+0.64%) |
Jun 06, 2006 | 45.74 | 46.12 | 45.36 | 45.47 | 74,161 | -0.49(-1.07%) |
Jun 05, 2006 | 45.74 | 46.63 | 45.56 | 45.96 | 153,901 | +0.21(+0.45%) |
Jun 02, 2006 | 45.50 | 45.79 | 45.14 | 45.75 | 132,408 | +0.56(+1.24%) |
Jun 01, 2006 | 44.22 | 45.19 | 44.22 | 45.19 | 158,495 | +0.97(+2.19%) |
May 31, 2006 | 44.74 | 44.74 | 43.65 | 44.22 | 116,492 | -0.05(-0.11%) |
May 30, 2006 | 44.67 | 44.67 | 44.27 | 44.27 | 67,926 | -0.25(-0.56%) |
May 26, 2006 | 44.58 | 44.72 | 44.36 | 44.52 | 154,229 | +0.26(+0.59%) |
May 25, 2006 | 43.46 | 44.35 | 43.46 | 44.26 | 145,205 | +0.99(+2.30%) |
May 24, 2006 | 43.12 | 43.60 | 42.80 | 43.27 | 337,501 | +0.22(+0.51%) |
May 23, 2006 | 43.47 | 43.93 | 43.05 | 43.05 | 151,604 | -0.40(-0.91%) |
May 22, 2006 | 43.88 | 43.88 | 43.00 | 43.44 | 296,974 | -0.35(-0.79%) |
May 19, 2006 | 43.67 | 44.27 | 43.27 | 43.79 | 168,012 | +0.15(+0.35%) |
May 18, 2006 | 44.55 | 44.60 | 43.64 | 43.64 | 295,497 | -0.35(-0.80%) |
May 17, 2006 | 44.80 | 44.80 | 43.99 | 43.99 | 116,985 | -0.93(-2.08%) |
May 16, 2006 | 45.30 | 45.33 | 44.92 | 44.92 | 56,933 | -0.25(-0.55%) |
May 15, 2006 | 44.43 | 45.19 | 44.05 | 45.17 | 100,741 | +0.78(+1.76%) |
May 12, 2006 | 44.80 | 44.88 | 44.13 | 44.39 | 110,257 | -0.77(-1.71%) |
May 11, 2006 | 45.75 | 46.02 | 45.10 | 45.17 | 77,771 | -1.06(-2.29%) |
May 10, 2006 | 45.35 | 46.38 | 45.86 | 46.23 | 71,864 | +0.09(+0.18%) |
May 09, 2006 | 46.20 | 46.28 | 45.81 | 46.14 | 49,714 | +0.01(+0.01%) |
May 08, 2006 | 45.80 | 46.19 | 45.65 | 46.14 | 77,279 | +0.24(+0.53%) |
May 05, 2006 | 45.38 | 46.12 | 45.38 | 45.89 | 72,684 | +0.58(+1.28%) |
May 04, 2006 | 44.72 | 45.56 | 44.72 | 45.31 | 97,788 | +0.80(+1.81%) |
May 03, 2006 | 44.49 | 44.72 | 44.30 | 44.51 | 67,926 | -0.04(-0.08%) |
May 02, 2006 | 44.77 | 44.77 | 44.32 | 44.55 | 104,843 | -0.37(-0.81%) |
May 01, 2006 | 45.42 | 45.75 | 44.83 | 44.91 | 161,285 | -0.66(-1.46%) |
Apr 28, 2006 | 45.64 | 45.88 | 45.47 | 45.58 | 64,645 | +0.13(+0.30%) |
Apr 27, 2006 | 44.89 | 45.76 | 44.81 | 45.44 | 140,283 | +0.33(+0.73%) |
Apr 26, 2006 | 45.22 | 45.47 | 44.95 | 45.11 | 50,698 | -0.23(-0.51%) |
Apr 25, 2006 | 45.74 | 45.83 | 45.14 | 45.35 | 207,882 | -0.34(-0.75%) |
Apr 24, 2006 | 45.74 | 45.89 | 45.41 | 45.69 | 119,446 | -0.26(-0.57%) |
Apr 21, 2006 | 46.17 | 46.17 | 45.74 | 45.95 | 76,130 | +0.10(+0.21%) |
Apr 20, 2006 | 45.74 | 45.89 | 45.33 | 45.85 | 98,444 | +0.06(+0.12%) |
Apr 19, 2006 | 45.01 | 45.89 | 45.01 | 45.80 | 573,111 | +0.63(+1.40%) |
Apr 18, 2006 | 44.50 | 45.37 | 44.08 | 45.16 | 123,383 | +1.04(+2.36%) |
Apr 17, 2006 | 43.91 | 44.31 | 43.91 | 44.12 | 53,652 | -0.18(-0.40%) |
Apr 13, 2006 | 44.93 | 44.93 | 44.12 | 44.30 | 76,458 | -0.63(-1.41%) |
Apr 12, 2006 | 44.74 | 45.03 | 44.69 | 44.93 | 54,964 | +0.04(+0.08%) |
Apr 11, 2006 | 44.95 | 45.08 | 44.67 | 44.89 | 159,644 | -0.13(-0.30%) |
Apr 10, 2006 | 45.16 | 45.44 | 44.83 | 45.03 | 312,725 | -0.44(-0.98%) |
Apr 07, 2006 | 46.03 | 46.31 | 45.47 | 45.47 | 133,720 | -0.72(-1.56%) |
Apr 06, 2006 | 46.59 | 46.59 | 46.05 | 46.19 | 130,275 | -0.28(-0.60%) |
Apr 05, 2006 | 46.20 | 46.56 | 46.20 | 46.47 | 209,030 | +0.42(+0.91%) |
Apr 04, 2006 | 46.16 | 46.47 | 45.89 | 46.05 | 135,853 | -0.39(-0.84%) |