Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.67 | 46.49 | 45.25 | 46.22 | 501,885 | +0.46(+1.01%) |
Jun 29, 2006 | 44.95 | 45.82 | 44.84 | 45.76 | 487,041 | +0.84(+1.87%) |
Jun 28, 2006 | 45.49 | 45.50 | 44.77 | 44.92 | 444,029 | -0.64(-1.41%) |
Jun 27, 2006 | 45.47 | 45.88 | 45.38 | 45.56 | 358,940 | +0.20(+0.43%) |
Jun 26, 2006 | 45.42 | 45.63 | 45.15 | 45.36 | 305,642 | -0.06(-0.13%) |
Jun 23, 2006 | 44.87 | 45.52 | 44.64 | 45.42 | 446,717 | +0.49(+1.09%) |
Jun 22, 2006 | 44.53 | 44.95 | 44.36 | 44.93 | 689,595 | -0.32(-0.70%) |
Jun 21, 2006 | 44.24 | 45.46 | 44.15 | 45.25 | 704,673 | +1.22(+2.78%) |
Jun 20, 2006 | 43.72 | 44.38 | 43.58 | 44.03 | 575,520 | +0.34(+0.78%) |
Jun 19, 2006 | 44.21 | 44.68 | 43.44 | 43.69 | 598,779 | -0.61(-1.37%) |
Jun 16, 2006 | 43.81 | 44.49 | 43.55 | 44.29 | 796,892 | +0.42(+0.96%) |
Jun 15, 2006 | 45.17 | 45.17 | 42.50 | 43.87 | 1,506,006 | -1.80(-3.93%) |
Jun 14, 2006 | 48.77 | 48.77 | 45.51 | 45.67 | 1,128,599 | -3.99(-8.03%) |
Jun 13, 2006 | 49.71 | 50.47 | 49.32 | 49.66 | 249,423 | -0.05(-0.10%) |
Jun 12, 2006 | 50.48 | 50.65 | 49.71 | 49.71 | 194,956 | -0.97(-1.91%) |
Jun 09, 2006 | 50.54 | 51.18 | 50.49 | 50.68 | 287,526 | +0.21(+0.42%) |
Jun 08, 2006 | 50.91 | 50.96 | 49.21 | 50.46 | 345,616 | -0.65(-1.27%) |
Jun 07, 2006 | 51.90 | 52.19 | 50.94 | 51.11 | 275,721 | -0.89(-1.71%) |
Jun 06, 2006 | 52.61 | 52.71 | 51.73 | 52.00 | 186,073 | -0.55(-1.04%) |
Jun 05, 2006 | 52.70 | 53.23 | 52.34 | 52.55 | 318,733 | -0.28(-0.53%) |
Jun 02, 2006 | 53.47 | 53.77 | 52.46 | 52.83 | 179,177 | -0.45(-0.85%) |
Jun 01, 2006 | 52.48 | 53.29 | 52.48 | 53.29 | 204,657 | +0.80(+1.53%) |
May 31, 2006 | 52.83 | 53.08 | 51.92 | 52.48 | 345,732 | -0.31(-0.58%) |
May 30, 2006 | 53.26 | 53.43 | 52.68 | 52.79 | 201,969 | -0.60(-1.12%) |
May 26, 2006 | 53.22 | 53.48 | 52.96 | 53.39 | 90,816 | +0.29(+0.55%) |
May 25, 2006 | 53.09 | 53.43 | 52.77 | 53.10 | 221,956 | +0.18(+0.34%) |
May 24, 2006 | 52.99 | 53.41 | 52.11 | 52.92 | 338,486 | -0.21(-0.40%) |
May 23, 2006 | 53.47 | 53.64 | 52.84 | 53.13 | 321,071 | -0.73(-1.35%) |
May 22, 2006 | 52.72 | 54.18 | 52.32 | 53.86 | 454,081 | +0.92(+1.75%) |
May 19, 2006 | 53.44 | 53.60 | 52.65 | 52.93 | 376,823 | -0.42(-0.79%) |
May 18, 2006 | 53.64 | 53.91 | 53.28 | 53.35 | 252,812 | -0.19(-0.35%) |
May 17, 2006 | 54.50 | 54.59 | 53.47 | 53.54 | 288,461 | -1.24(-2.26%) |
May 16, 2006 | 54.95 | 55.08 | 54.59 | 54.78 | 178,827 | -0.30(-0.54%) |
May 15, 2006 | 52.95 | 55.17 | 52.95 | 55.08 | 281,448 | +0.46(+0.85%) |
May 12, 2006 | 55.58 | 55.58 | 54.44 | 54.62 | 530,404 | -1.13(-2.03%) |
May 11, 2006 | 56.02 | 56.17 | 55.72 | 55.75 | 364,433 | -0.40(-0.72%) |
May 10, 2006 | 57.28 | 57.50 | 55.86 | 56.15 | 505,508 | -1.33(-2.31%) |
May 09, 2006 | 57.51 | 57.69 | 57.11 | 57.48 | 247,903 | -0.12(-0.21%) |
May 08, 2006 | 58.23 | 58.23 | 57.54 | 57.60 | 244,163 | -0.85(-1.45%) |
May 05, 2006 | 58.15 | 58.56 | 58.14 | 58.44 | 156,620 | +0.44(+0.75%) |
May 04, 2006 | 56.98 | 58.31 | 56.98 | 58.01 | 269,176 | +0.91(+1.59%) |
May 03, 2006 | 57.28 | 57.63 | 57.02 | 57.10 | 211,086 | -0.31(-0.54%) |
May 02, 2006 | 57.93 | 57.96 | 56.98 | 57.41 | 365,018 | -0.60(-1.03%) |
May 01, 2006 | 56.90 | 58.35 | 56.90 | 58.01 | 719,984 | +2.19(+3.92%) |
Apr 28, 2006 | 56.25 | 56.49 | 55.08 | 55.82 | 469,860 | -0.14(-0.24%) |
Apr 27, 2006 | 60.49 | 60.50 | 55.63 | 55.95 | 643,427 | -5.13(-8.40%) |
Apr 26, 2006 | 61.39 | 61.79 | 61.09 | 61.09 | 262,864 | -0.17(-0.28%) |
Apr 25, 2006 | 61.47 | 61.60 | 61.08 | 61.26 | 261,345 | -0.04(-0.07%) |
Apr 24, 2006 | 61.16 | 61.52 | 60.45 | 61.30 | 203,138 | +0.15(+0.24%) |
Apr 21, 2006 | 60.40 | 61.22 | 60.28 | 61.16 | 312,655 | +0.86(+1.43%) |
Apr 20, 2006 | 60.42 | 60.81 | 60.04 | 60.29 | 86,959 | -0.26(-0.42%) |
Apr 19, 2006 | 60.34 | 61.02 | 60.11 | 60.55 | 172,282 | +0.22(+0.37%) |
Apr 18, 2006 | 59.69 | 60.45 | 59.72 | 60.33 | 209,450 | +0.64(+1.08%) |
Apr 17, 2006 | 59.52 | 59.79 | 59.21 | 59.68 | 125,296 | +0.14(+0.23%) |
Apr 13, 2006 | 59.80 | 59.85 | 59.38 | 59.55 | 107,296 | -0.25(-0.42%) |
Apr 12, 2006 | 59.51 | 60.02 | 59.27 | 59.80 | 113,491 | +0.56(+0.94%) |
Apr 11, 2006 | 59.76 | 60.10 | 58.99 | 59.24 | 172,282 | -0.44(-0.73%) |
Apr 10, 2006 | 59.98 | 59.98 | 59.21 | 59.68 | 142,594 | -0.33(-0.56%) |
Apr 07, 2006 | 60.51 | 60.75 | 59.56 | 60.01 | 125,646 | -0.56(-0.93%) |
Apr 06, 2006 | 61.17 | 61.17 | 60.45 | 60.57 | 95,958 | -0.86(-1.39%) |
Apr 05, 2006 | 60.75 | 61.56 | 60.75 | 61.43 | 188,060 | +0.79(+1.30%) |
Apr 04, 2006 | 60.82 | 61.20 | 60.47 | 60.64 | 180,346 | -0.05(-0.08%) |