Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.54 | 46.72 | 44.96 | 45.19 | 805,914 | -1.12(-2.41%) |
Jun 29, 2006 | 44.60 | 46.34 | 44.54 | 46.31 | 673,380 | +1.84(+4.13%) |
Jun 28, 2006 | 45.51 | 45.63 | 44.03 | 44.48 | 632,394 | -1.04(-2.28%) |
Jun 27, 2006 | 46.37 | 46.61 | 45.36 | 45.51 | 854,932 | -0.17(-0.36%) |
Jun 26, 2006 | 44.48 | 46.80 | 44.41 | 45.68 | 1,571,769 | +1.40(+3.16%) |
Jun 23, 2006 | 43.70 | 44.61 | 43.25 | 44.28 | 900,655 | +0.80(+1.83%) |
Jun 22, 2006 | 43.10 | 43.62 | 42.61 | 43.48 | 1,015,373 | +0.61(+1.43%) |
Jun 21, 2006 | 42.05 | 42.99 | 41.72 | 42.87 | 700,360 | +1.30(+3.13%) |
Jun 20, 2006 | 39.75 | 41.92 | 39.75 | 41.57 | 1,003,428 | -0.04(-0.09%) |
Jun 19, 2006 | 42.80 | 43.42 | 41.27 | 41.61 | 1,026,495 | -0.99(-2.33%) |
Jun 16, 2006 | 42.97 | 43.43 | 42.10 | 42.60 | 1,054,608 | -0.89(-2.05%) |
Jun 15, 2006 | 41.03 | 43.70 | 41.03 | 43.49 | 1,444,178 | +2.71(+6.64%) |
Jun 14, 2006 | 40.72 | 41.24 | 40.46 | 40.78 | 916,204 | +0.08(+0.19%) |
Jun 13, 2006 | 40.98 | 41.70 | 40.51 | 40.71 | 1,694,623 | -0.45(-1.09%) |
Jun 12, 2006 | 44.14 | 44.37 | 40.90 | 41.15 | 2,059,169 | -2.99(-6.78%) |
Jun 09, 2006 | 43.22 | 44.61 | 43.22 | 44.14 | 1,226,995 | +1.02(+2.36%) |
Jun 08, 2006 | 43.23 | 43.99 | 42.14 | 43.13 | 1,954,852 | -0.11(-0.25%) |
Jun 07, 2006 | 42.78 | 43.51 | 42.53 | 43.23 | 1,298,360 | +0.46(+1.07%) |
Jun 06, 2006 | 43.70 | 43.70 | 42.06 | 42.78 | 2,128,062 | -0.91(-2.09%) |
Jun 05, 2006 | 45.35 | 45.35 | 43.66 | 43.69 | 1,382,700 | -1.74(-3.83%) |
Jun 02, 2006 | 46.16 | 46.49 | 45.04 | 45.43 | 914,145 | -0.48(-1.04%) |
Jun 01, 2006 | 45.58 | 45.99 | 44.91 | 45.90 | 1,189,820 | +0.24(+0.53%) |
May 31, 2006 | 46.07 | 46.31 | 45.29 | 45.66 | 1,389,290 | -0.27(-0.59%) |
May 30, 2006 | 47.34 | 47.34 | 45.82 | 45.93 | 1,648,901 | -1.49(-3.13%) |
May 26, 2006 | 47.10 | 47.48 | 47.10 | 47.42 | 705,097 | +0.47(+0.99%) |
May 25, 2006 | 46.71 | 47.34 | 46.61 | 46.95 | 961,206 | +0.24(+0.52%) |
May 24, 2006 | 47.58 | 48.07 | 45.68 | 46.71 | 2,080,589 | -1.12(-2.33%) |
May 23, 2006 | 48.87 | 49.52 | 47.75 | 47.83 | 1,630,056 | -1.05(-2.15%) |
May 22, 2006 | 49.18 | 49.29 | 48.17 | 48.87 | 1,272,924 | -0.70(-1.41%) |
May 19, 2006 | 49.17 | 50.34 | 48.84 | 49.57 | 1,098,375 | +0.42(+0.85%) |
May 18, 2006 | 49.78 | 50.18 | 49.14 | 49.16 | 793,350 | -0.42(-0.84%) |
May 17, 2006 | 50.21 | 50.38 | 49.41 | 49.57 | 1,097,860 | -1.08(-2.13%) |
May 16, 2006 | 52.34 | 52.36 | 50.59 | 50.65 | 1,249,136 | -1.88(-3.59%) |
May 15, 2006 | 51.67 | 52.61 | 51.33 | 52.53 | 1,644,164 | +0.91(+1.77%) |
May 12, 2006 | 51.23 | 51.64 | 50.39 | 51.62 | 1,205,061 | +0.40(+0.78%) |
May 11, 2006 | 51.71 | 51.86 | 51.19 | 51.22 | 793,556 | -0.57(-1.11%) |
May 10, 2006 | 51.42 | 52.02 | 51.18 | 51.80 | 774,093 | +0.38(+0.74%) |
May 09, 2006 | 51.92 | 52.05 | 51.07 | 51.42 | 951,217 | -0.62(-1.19%) |
May 08, 2006 | 51.66 | 52.19 | 51.28 | 52.04 | 1,156,661 | +0.95(+1.86%) |
May 05, 2006 | 49.35 | 51.29 | 49.32 | 51.09 | 994,572 | +1.73(+3.50%) |
May 04, 2006 | 49.53 | 49.70 | 49.26 | 49.36 | 861,420 | -0.17(-0.35%) |
May 03, 2006 | 49.52 | 50.34 | 49.33 | 49.53 | 2,125,385 | -0.48(-0.95%) |
May 02, 2006 | 50.02 | 51.89 | 49.99 | 50.01 | 3,749,983 | -3.50(-6.53%) |
May 01, 2006 | 54.48 | 54.71 | 53.40 | 53.51 | 913,012 | -1.03(-1.89%) |
Apr 28, 2006 | 54.43 | 54.76 | 53.97 | 54.54 | 514,277 | -0.16(-0.28%) |
Apr 27, 2006 | 52.73 | 54.80 | 51.47 | 54.69 | 1,237,911 | +0.82(+1.51%) |
Apr 26, 2006 | 54.23 | 55.60 | 53.76 | 53.88 | 883,663 | -0.88(-1.61%) |
Apr 25, 2006 | 56.71 | 56.71 | 54.15 | 54.76 | 597,999 | -1.03(-1.85%) |
Apr 24, 2006 | 55.98 | 56.21 | 55.54 | 55.79 | 486,679 | -0.42(-0.74%) |
Apr 21, 2006 | 56.52 | 56.75 | 55.67 | 56.21 | 693,564 | -0.31(-0.55%) |
Apr 20, 2006 | 56.18 | 56.71 | 55.43 | 56.52 | 850,504 | +0.49(+0.87%) |
Apr 19, 2006 | 56.42 | 56.42 | 54.93 | 56.03 | 857,815 | -0.67(-1.18%) |
Apr 18, 2006 | 55.11 | 57.08 | 54.93 | 56.70 | 791,085 | +1.27(+2.30%) |
Apr 17, 2006 | 56.08 | 56.32 | 55.13 | 55.43 | 610,048 | -1.10(-1.94%) |
Apr 13, 2006 | 57.06 | 57.19 | 56.42 | 56.53 | 373,505 | -0.53(-0.94%) |
Apr 12, 2006 | 57.57 | 58.01 | 56.99 | 57.06 | 407,591 | -0.58(-1.01%) |
Apr 11, 2006 | 58.08 | 58.46 | 57.37 | 57.64 | 419,536 | -0.44(-0.75%) |
Apr 10, 2006 | 58.26 | 58.54 | 57.97 | 58.08 | 368,459 | -0.20(-0.35%) |
Apr 07, 2006 | 59.06 | 59.19 | 57.83 | 58.28 | 624,259 | -1.16(-1.94%) |
Apr 06, 2006 | 59.82 | 59.92 | 59.04 | 59.44 | 381,743 | -0.46(-0.76%) |
Apr 05, 2006 | 59.17 | 59.93 | 58.62 | 59.90 | 582,140 | +0.68(+1.15%) |
Apr 04, 2006 | 58.74 | 59.49 | 58.31 | 59.22 | 1,271,997 | -0.01(-0.02%) |