Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 45.60 | 46.42 | 45.18 | 46.14 | 502,709 | +0.46(+1.01%) |
Jun 29, 2006 | 44.88 | 45.74 | 44.77 | 45.68 | 487,841 | +0.84(+1.87%) |
Jun 28, 2006 | 45.42 | 45.42 | 44.70 | 44.84 | 444,758 | -0.64(-1.41%) |
Jun 27, 2006 | 45.40 | 45.80 | 45.31 | 45.48 | 359,530 | +0.20(+0.43%) |
Jun 26, 2006 | 45.35 | 45.55 | 45.07 | 45.29 | 306,144 | -0.06(-0.13%) |
Jun 23, 2006 | 44.80 | 45.44 | 44.56 | 45.35 | 447,451 | +0.49(+1.09%) |
Jun 22, 2006 | 44.46 | 44.88 | 44.29 | 44.86 | 690,728 | -0.32(-0.70%) |
Jun 21, 2006 | 44.17 | 45.38 | 44.08 | 45.18 | 705,830 | +1.22(+2.78%) |
Jun 20, 2006 | 43.65 | 44.31 | 43.51 | 43.96 | 576,465 | +0.34(+0.78%) |
Jun 19, 2006 | 44.13 | 44.60 | 43.37 | 43.61 | 599,763 | -0.61(-1.37%) |
Jun 16, 2006 | 43.73 | 44.42 | 43.48 | 44.22 | 798,201 | +0.42(+0.96%) |
Jun 15, 2006 | 45.10 | 45.10 | 42.43 | 43.80 | 1,508,480 | -1.79(-3.93%) |
Jun 14, 2006 | 48.69 | 48.69 | 45.43 | 45.60 | 1,130,453 | -3.98(-8.03%) |
Jun 13, 2006 | 49.63 | 50.39 | 49.23 | 49.58 | 249,832 | -0.05(-0.10%) |
Jun 12, 2006 | 50.40 | 50.57 | 49.63 | 49.63 | 195,277 | -0.97(-1.91%) |
Jun 09, 2006 | 50.46 | 51.10 | 50.40 | 50.59 | 287,998 | +0.21(+0.42%) |
Jun 08, 2006 | 50.82 | 50.87 | 49.13 | 50.38 | 346,183 | -0.65(-1.27%) |
Jun 07, 2006 | 51.81 | 52.10 | 50.86 | 51.03 | 276,174 | -0.89(-1.71%) |
Jun 06, 2006 | 52.52 | 52.63 | 51.64 | 51.92 | 186,379 | -0.55(-1.04%) |
Jun 05, 2006 | 52.62 | 53.14 | 52.25 | 52.46 | 319,257 | -0.28(-0.53%) |
Jun 02, 2006 | 53.39 | 53.68 | 52.37 | 52.74 | 179,472 | -0.45(-0.85%) |
Jun 01, 2006 | 52.39 | 53.21 | 52.39 | 53.20 | 204,994 | +0.80(+1.53%) |
May 31, 2006 | 52.74 | 52.99 | 51.83 | 52.39 | 346,300 | -0.31(-0.58%) |
May 30, 2006 | 53.17 | 53.34 | 52.59 | 52.70 | 202,301 | -0.60(-1.12%) |
May 26, 2006 | 53.13 | 53.39 | 52.87 | 53.30 | 90,965 | +0.29(+0.55%) |
May 25, 2006 | 53.00 | 53.34 | 52.69 | 53.01 | 222,320 | +0.18(+0.34%) |
May 24, 2006 | 52.90 | 53.33 | 52.03 | 52.83 | 339,042 | -0.21(-0.40%) |
May 23, 2006 | 53.39 | 53.56 | 52.75 | 53.04 | 321,598 | -0.73(-1.35%) |
May 22, 2006 | 52.63 | 54.09 | 52.23 | 53.77 | 454,827 | +0.92(+1.75%) |
May 19, 2006 | 53.35 | 53.51 | 52.57 | 52.85 | 377,442 | -0.42(-0.79%) |
May 18, 2006 | 53.56 | 53.82 | 53.19 | 53.27 | 253,228 | -0.19(-0.35%) |
May 17, 2006 | 54.41 | 54.50 | 53.39 | 53.45 | 288,935 | -1.24(-2.26%) |
May 16, 2006 | 54.85 | 54.99 | 54.50 | 54.69 | 179,121 | -0.30(-0.54%) |
May 15, 2006 | 52.86 | 55.08 | 52.86 | 54.99 | 281,910 | +0.46(+0.85%) |
May 12, 2006 | 55.49 | 55.49 | 54.35 | 54.53 | 531,275 | -1.13(-2.03%) |
May 11, 2006 | 55.93 | 56.08 | 55.62 | 55.66 | 365,032 | -0.40(-0.72%) |
May 10, 2006 | 57.19 | 57.41 | 55.77 | 56.06 | 506,339 | -1.32(-2.31%) |
May 09, 2006 | 57.42 | 57.60 | 57.02 | 57.38 | 248,311 | -0.12(-0.21%) |
May 08, 2006 | 58.13 | 58.13 | 57.44 | 57.50 | 244,564 | -0.85(-1.45%) |
May 05, 2006 | 58.06 | 58.47 | 58.04 | 58.35 | 156,877 | +0.44(+0.75%) |
May 04, 2006 | 56.89 | 58.21 | 56.89 | 57.91 | 269,618 | +0.91(+1.59%) |
May 03, 2006 | 57.19 | 57.54 | 56.92 | 57.01 | 211,433 | -0.31(-0.54%) |
May 02, 2006 | 57.84 | 57.86 | 56.89 | 57.31 | 365,617 | -0.60(-1.03%) |
May 01, 2006 | 56.80 | 58.25 | 56.80 | 57.91 | 721,167 | +2.19(+3.92%) |
Apr 28, 2006 | 56.16 | 56.40 | 54.99 | 55.73 | 470,631 | -0.14(-0.24%) |
Apr 27, 2006 | 60.39 | 60.40 | 55.54 | 55.86 | 644,484 | -5.12(-8.40%) |
Apr 26, 2006 | 61.29 | 61.69 | 60.99 | 60.99 | 263,296 | -0.17(-0.28%) |
Apr 25, 2006 | 61.37 | 61.50 | 60.98 | 61.16 | 261,774 | -0.04(-0.07%) |
Apr 24, 2006 | 61.06 | 61.41 | 60.35 | 61.20 | 203,472 | +0.15(+0.24%) |
Apr 21, 2006 | 60.30 | 61.12 | 60.18 | 61.06 | 313,169 | +0.86(+1.43%) |
Apr 20, 2006 | 60.32 | 60.71 | 59.95 | 60.19 | 87,102 | -0.26(-0.42%) |
Apr 19, 2006 | 60.24 | 60.92 | 60.01 | 60.45 | 172,565 | +0.22(+0.37%) |
Apr 18, 2006 | 59.60 | 60.36 | 59.62 | 60.23 | 209,794 | +0.64(+1.08%) |
Apr 17, 2006 | 59.42 | 59.69 | 59.11 | 59.59 | 125,501 | +0.14(+0.23%) |
Apr 13, 2006 | 59.70 | 59.75 | 59.28 | 59.45 | 107,472 | -0.25(-0.41%) |
Apr 12, 2006 | 59.41 | 59.92 | 59.18 | 59.70 | 113,677 | +0.56(+0.94%) |
Apr 11, 2006 | 59.66 | 60.01 | 58.90 | 59.14 | 172,565 | -0.44(-0.73%) |
Apr 10, 2006 | 59.88 | 59.88 | 59.11 | 59.58 | 142,828 | -0.33(-0.56%) |
Apr 07, 2006 | 60.41 | 60.65 | 59.46 | 59.91 | 125,853 | -0.56(-0.93%) |
Apr 06, 2006 | 61.07 | 61.07 | 60.35 | 60.48 | 96,116 | -0.85(-1.39%) |
Apr 05, 2006 | 60.65 | 61.46 | 60.65 | 61.33 | 188,369 | +0.79(+1.30%) |
Apr 04, 2006 | 60.72 | 61.10 | 60.37 | 60.54 | 180,643 | -0.05(-0.08%) |