Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 40.50 | 40.50 | 39.50 | 40.50 | 25,559 | +1.20(+3.05%) |
Jun 29, 2006 | 39.30 | 39.30 | 39.30 | 39.30 | 0 | +2.30(+6.22%) |
Jun 28, 2006 | 37.00 | 37.50 | 36.70 | 37.00 | 93,998 | -0.75(-1.99%) |
Jun 27, 2006 | 37.75 | 38.90 | 37.75 | 37.75 | 39,620 | -0.15(-0.40%) |
Jun 23, 2006 | 37.90 | 38.30 | 37.60 | 37.90 | 130,386 | -0.30(-0.79%) |
Jun 22, 2006 | 38.20 | 39.50 | 38.20 | 38.20 | 116,643 | -0.10(-0.26%) |
Jun 21, 2006 | 38.30 | 38.30 | 37.05 | 38.30 | 30,686 | -0.55(-1.42%) |
Jun 20, 2006 | 38.85 | 38.85 | 38.25 | 38.85 | 34,242 | -0.35(-0.89%) |
Jun 19, 2006 | 39.20 | 39.20 | 38.50 | 39.20 | 22,778 | -0.80(-2.00%) |
Jun 16, 2006 | 40.00 | 40.00 | 38.90 | 40.00 | 16,409 | +1.80(+4.71%) |
Jun 15, 2006 | 38.20 | 38.20 | 37.00 | 38.20 | 41,387 | +1.25(+3.38%) |
Jun 14, 2006 | 36.95 | 36.95 | 36.30 | 36.95 | 44,648 | +1.50(+4.23%) |
Jun 13, 2006 | 35.45 | 35.70 | 34.80 | 35.45 | 23,670 | -2.15(-5.72%) |
Jun 12, 2006 | 37.60 | 38.05 | 37.50 | 37.60 | 31,295 | -0.65(-1.70%) |
Jun 09, 2006 | 38.25 | 38.25 | 37.60 | 38.25 | 25,507 | +0.75(+2.00%) |
Jun 08, 2006 | 37.50 | 37.50 | 37.00 | 37.50 | 20,407 | -2.00(-5.06%) |
Jun 07, 2006 | 39.50 | 39.90 | 38.80 | 39.50 | 29,166 | -1.90(-4.59%) |
Jun 06, 2006 | 41.40 | 41.90 | 41.20 | 41.40 | 28,877 | -0.70(-1.66%) |
Jun 05, 2006 | 42.10 | 43.75 | 42.10 | 42.10 | 30,294 | -1.35(-3.11%) |
Jun 02, 2006 | 43.45 | 43.45 | 42.55 | 43.45 | 26,342 | +1.70(+4.07%) |
Jun 01, 2006 | 41.75 | 41.75 | 41.00 | 41.75 | 25,956 | -1.05(-2.45%) |
May 31, 2006 | 42.80 | 42.80 | 41.85 | 42.80 | 44,992 | -0.30(-0.70%) |
May 30, 2006 | 43.10 | 43.25 | 42.60 | 43.10 | 24,184 | +1.10(+2.62%) |
May 26, 2006 | 42.00 | 42.10 | 41.60 | 42.00 | 49,932 | -0.25(-0.59%) |
May 25, 2006 | 42.25 | 42.25 | 41.30 | 42.25 | 30,922 | -0.75(-1.74%) |
May 24, 2006 | 43.00 | 43.50 | 42.60 | 43.00 | 30,956 | +0.00(+0.00%) |
May 23, 2006 | 43.00 | 43.25 | 41.75 | 43.00 | 34,961 | +0.00(+0.00%) |
May 22, 2006 | 43.00 | 43.00 | 42.10 | 43.00 | 18,968 | -2.15(-4.76%) |
May 19, 2006 | 45.15 | 45.15 | 44.50 | 45.15 | 38,015 | +0.55(+1.23%) |
May 18, 2006 | 44.60 | 45.05 | 44.20 | 44.60 | 34,626 | -0.90(-1.98%) |
May 17, 2006 | 46.05 | 46.85 | 45.40 | 45.50 | 26,936 | -0.55(-1.19%) |
May 16, 2006 | 46.05 | 46.45 | 46.00 | 46.05 | 21,731 | -1.05(-2.23%) |
May 15, 2006 | 47.10 | 47.70 | 47.05 | 47.10 | 37,754 | -0.35(-0.74%) |
May 12, 2006 | 47.45 | 47.70 | 46.90 | 47.45 | 29,703 | -0.25(-0.52%) |
May 11, 2006 | 47.70 | 47.80 | 47.25 | 47.70 | 31,845 | -0.70(-1.45%) |
May 10, 2006 | 48.40 | 49.00 | 48.40 | 48.40 | 16,458 | -1.10(-2.22%) |
May 09, 2006 | 49.50 | 49.50 | 48.75 | 49.50 | 41,323 | -0.40(-0.80%) |
May 08, 2006 | 49.90 | 50.00 | 49.85 | 49.90 | 80,678 | -0.40(-0.80%) |
May 05, 2006 | 50.30 | 50.30 | 49.35 | 50.30 | 31,110 | +0.90(+1.82%) |
May 04, 2006 | 49.40 | 49.40 | 48.75 | 49.40 | 25,799 | +0.15(+0.30%) |
May 03, 2006 | 49.25 | 49.50 | 49.00 | 49.25 | 18,192 | -0.25(-0.51%) |
May 02, 2006 | 49.50 | 49.50 | 48.85 | 49.50 | 64,007 | +1.00(+2.06%) |
May 01, 2006 | 48.50 | 49.25 | 48.50 | 48.50 | 56,174 | -0.20(-0.41%) |
Apr 28, 2006 | 48.70 | 48.70 | 48.70 | 48.70 | 0 | +0.25(+0.52%) |
Apr 27, 2006 | 48.45 | 48.45 | 47.65 | 48.45 | 19,804 | -0.65(-1.32%) |
Apr 26, 2006 | 49.10 | 49.40 | 48.75 | 49.10 | 57,952 | -1.10(-2.19%) |
Apr 25, 2006 | 50.20 | 49.40 | 48.70 | 50.20 | 16,909 | +0.00(+0.00%) |
Apr 24, 2006 | 50.20 | 49.80 | 49.00 | 50.20 | 29,218 | +0.00(+0.00%) |
Apr 21, 2006 | 49.75 | 50.20 | 49.70 | 50.20 | 21,612 | +0.45(+0.90%) |
Apr 20, 2006 | 48.75 | 50.00 | 49.20 | 49.75 | 23,926 | +1.00(+2.05%) |
Apr 19, 2006 | 48.00 | 48.75 | 48.25 | 48.75 | 17,867 | +0.75(+1.56%) |
Apr 18, 2006 | 48.00 | 48.00 | 47.00 | 48.00 | 46,623 | +1.15(+2.45%) |
Apr 17, 2006 | 46.85 | 46.85 | 46.55 | 46.85 | 33,804 | +0.30(+0.64%) |
Apr 13, 2006 | 46.50 | 46.95 | 46.50 | 46.55 | 18,867 | +0.05(+0.11%) |
Apr 12, 2006 | 45.05 | 46.50 | 45.80 | 46.50 | 40,478 | +1.45(+3.22%) |
Apr 11, 2006 | 45.05 | 45.40 | 44.90 | 45.05 | 44,938 | -0.50(-1.10%) |
Apr 10, 2006 | 45.55 | 45.55 | 44.90 | 45.55 | 25,885 | -0.45(-0.98%) |
Apr 07, 2006 | 46.00 | 46.25 | 45.45 | 46.00 | 34,421 | +0.40(+0.88%) |
Apr 06, 2006 | 45.60 | 46.15 | 45.55 | 45.60 | 22,175 | -0.55(-1.19%) |
Apr 05, 2006 | 46.15 | 46.15 | 45.65 | 46.15 | 45,171 | -0.20(-0.43%) |
Apr 04, 2006 | 46.35 | 46.50 | 45.70 | 46.35 | 20,828 | +0.50(+1.09%) |