Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 52.61 | 52.72 | 52.21 | 52.21 | 4,189,128 | -0.28(-0.53%) |
Jun 29, 2006 | 51.91 | 52.54 | 51.69 | 52.49 | 4,950,730 | +1.00(+1.93%) |
Jun 28, 2006 | 51.10 | 51.57 | 51.05 | 51.50 | 4,182,663 | +0.44(+0.87%) |
Jun 27, 2006 | 51.08 | 51.41 | 51.01 | 51.05 | 2,980,971 | -0.11(-0.22%) |
Jun 26, 2006 | 50.81 | 51.17 | 50.75 | 51.17 | 1,835,414 | +0.18(+0.35%) |
Jun 23, 2006 | 50.76 | 51.36 | 50.65 | 50.99 | 2,489,950 | -0.06(-0.12%) |
Jun 22, 2006 | 50.89 | 51.17 | 50.63 | 51.05 | 3,039,786 | +0.13(+0.25%) |
Jun 21, 2006 | 50.90 | 51.28 | 50.80 | 50.93 | 5,388,770 | +0.37(+0.74%) |
Jun 20, 2006 | 50.35 | 50.86 | 50.34 | 50.55 | 3,773,794 | +0.27(+0.53%) |
Jun 19, 2006 | 50.64 | 50.70 | 50.13 | 50.28 | 3,848,062 | +0.01(+0.01%) |
Jun 16, 2006 | 50.46 | 50.70 | 50.25 | 50.28 | 5,535,729 | -0.18(-0.35%) |
Jun 15, 2006 | 49.58 | 50.54 | 49.47 | 50.46 | 5,162,024 | +0.86(+1.74%) |
Jun 14, 2006 | 49.76 | 50.07 | 49.18 | 49.59 | 4,599,573 | -0.33(-0.66%) |
Jun 13, 2006 | 49.97 | 50.48 | 49.80 | 49.92 | 3,848,378 | +0.04(+0.08%) |
Jun 12, 2006 | 50.23 | 50.44 | 49.89 | 49.89 | 2,561,380 | -0.21(-0.42%) |
Jun 09, 2006 | 50.47 | 50.93 | 50.08 | 50.09 | 3,164,197 | -0.37(-0.74%) |
Jun 08, 2006 | 50.52 | 50.64 | 49.63 | 50.47 | 4,921,559 | -0.03(-0.06%) |
Jun 07, 2006 | 50.80 | 51.29 | 50.47 | 50.50 | 3,677,608 | -0.26(-0.51%) |
Jun 06, 2006 | 50.58 | 50.85 | 50.04 | 50.76 | 3,221,278 | +0.27(+0.54%) |
Jun 05, 2006 | 51.38 | 51.44 | 50.41 | 50.49 | 3,237,834 | -0.91(-1.78%) |
Jun 02, 2006 | 51.38 | 51.53 | 51.16 | 51.40 | 3,453,543 | +0.03(+0.05%) |
Jun 01, 2006 | 51.29 | 51.46 | 50.94 | 51.38 | 2,951,327 | +0.29(+0.57%) |
May 31, 2006 | 50.77 | 51.08 | 50.59 | 51.08 | 4,150,338 | +0.48(+0.94%) |
May 30, 2006 | 51.23 | 51.24 | 50.54 | 50.61 | 2,850,253 | -0.78(-1.52%) |
May 26, 2006 | 51.29 | 51.41 | 51.05 | 51.39 | 2,190,198 | +0.30(+0.60%) |
May 25, 2006 | 51.12 | 51.48 | 50.97 | 51.08 | 3,132,030 | +0.35(+0.69%) |
May 24, 2006 | 50.86 | 51.22 | 50.48 | 50.74 | 5,820,187 | -0.32(-0.62%) |
May 23, 2006 | 51.08 | 51.62 | 51.00 | 51.05 | 5,027,363 | +0.13(+0.25%) |
May 22, 2006 | 50.93 | 51.33 | 50.43 | 50.93 | 5,108,254 | +0.23(+0.45%) |
May 19, 2006 | 50.48 | 50.88 | 50.30 | 50.70 | 4,430,854 | +0.28(+0.55%) |
May 18, 2006 | 50.74 | 50.93 | 50.41 | 50.42 | 5,191,037 | -0.15(-0.29%) |
May 17, 2006 | 50.90 | 51.06 | 50.34 | 50.56 | 4,779,961 | -0.65(-1.28%) |
May 16, 2006 | 51.57 | 51.62 | 51.22 | 51.22 | 2,849,149 | -0.36(-0.69%) |
May 15, 2006 | 51.05 | 51.79 | 50.93 | 51.57 | 3,798,235 | +0.29(+0.57%) |
May 12, 2006 | 51.90 | 51.90 | 51.21 | 51.28 | 3,678,239 | -0.62(-1.19%) |
May 11, 2006 | 52.30 | 52.35 | 51.60 | 51.90 | 3,702,680 | -0.65(-1.23%) |
May 10, 2006 | 52.48 | 52.64 | 52.30 | 52.54 | 3,510,308 | -0.16(-0.30%) |
May 09, 2006 | 52.71 | 52.92 | 52.33 | 52.70 | 3,322,825 | -0.01(-0.01%) |
May 08, 2006 | 53.26 | 53.27 | 52.66 | 52.71 | 3,250,764 | -0.15(-0.29%) |
May 05, 2006 | 52.64 | 53.21 | 52.47 | 52.86 | 5,653,675 | +0.60(+1.15%) |
May 04, 2006 | 52.00 | 52.55 | 52.00 | 52.26 | 4,023,404 | +0.48(+0.92%) |
May 03, 2006 | 51.77 | 52.10 | 51.58 | 51.78 | 3,387,632 | +0.01(+0.02%) |
May 02, 2006 | 51.64 | 51.97 | 51.17 | 51.77 | 3,666,098 | +0.48(+0.93%) |
May 01, 2006 | 51.57 | 51.64 | 51.12 | 51.29 | 3,684,073 | -0.12(-0.23%) |
Apr 28, 2006 | 51.62 | 51.62 | 51.24 | 51.41 | 4,183,924 | -0.24(-0.47%) |
Apr 27, 2006 | 51.31 | 51.79 | 51.06 | 51.65 | 4,746,059 | +0.30(+0.58%) |
Apr 26, 2006 | 51.32 | 51.62 | 51.05 | 51.36 | 2,816,194 | +0.05(+0.10%) |
Apr 25, 2006 | 52.00 | 52.01 | 51.17 | 51.31 | 4,795,887 | -0.69(-1.33%) |
Apr 24, 2006 | 52.02 | 52.27 | 51.86 | 52.00 | 3,485,552 | -0.03(-0.05%) |
Apr 21, 2006 | 52.30 | 52.41 | 51.73 | 52.02 | 4,284,052 | -0.01(-0.02%) |
Apr 20, 2006 | 51.69 | 52.37 | 51.69 | 52.04 | 5,636,961 | -0.30(-0.57%) |
Apr 19, 2006 | 52.54 | 52.56 | 52.12 | 52.33 | 3,671,459 | +0.08(+0.15%) |
Apr 18, 2006 | 51.90 | 52.37 | 51.52 | 52.26 | 5,756,956 | +0.86(+1.68%) |
Apr 17, 2006 | 51.67 | 51.84 | 51.31 | 51.39 | 3,923,276 | -0.36(-0.69%) |
Apr 13, 2006 | 51.66 | 51.77 | 51.51 | 51.75 | 2,538,043 | +0.09(+0.17%) |
Apr 12, 2006 | 51.75 | 51.81 | 51.53 | 51.66 | 3,344,427 | +0.12(+0.23%) |
Apr 11, 2006 | 51.81 | 51.84 | 51.22 | 51.54 | 4,312,908 | -0.19(-0.37%) |
Apr 10, 2006 | 51.88 | 51.98 | 51.38 | 51.73 | 3,255,022 | -0.11(-0.21%) |
Apr 07, 2006 | 51.59 | 51.90 | 51.39 | 51.84 | 5,938,763 | +0.25(+0.48%) |
Apr 06, 2006 | 51.27 | 51.67 | 50.83 | 51.59 | 4,199,535 | +0.28(+0.54%) |
Apr 05, 2006 | 51.14 | 51.44 | 51.08 | 51.31 | 4,455,294 | +0.16(+0.32%) |
Apr 04, 2006 | 50.58 | 51.30 | 50.53 | 51.15 | 5,386,405 | +0.68(+1.34%) |