Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 52.73 | 53.40 | 52.57 | 53.29 | 621,374 | +0.60(+1.13%) |
Jun 29, 2006 | 51.95 | 52.90 | 51.84 | 52.70 | 825,523 | +0.97(+1.87%) |
Jun 28, 2006 | 52.08 | 52.08 | 51.46 | 51.73 | 666,006 | -0.13(-0.25%) |
Jun 27, 2006 | 51.74 | 51.98 | 51.20 | 51.86 | 882,560 | +0.13(+0.25%) |
Jun 26, 2006 | 51.90 | 52.38 | 51.61 | 51.73 | 717,710 | -0.06(-0.12%) |
Jun 23, 2006 | 51.48 | 51.95 | 51.03 | 51.79 | 500,809 | +0.30(+0.59%) |
Jun 22, 2006 | 52.08 | 52.29 | 51.41 | 51.49 | 759,097 | -0.38(-0.73%) |
Jun 21, 2006 | 51.21 | 52.08 | 51.17 | 51.87 | 1,029,441 | +0.56(+1.09%) |
Jun 20, 2006 | 51.04 | 51.64 | 50.96 | 51.31 | 790,281 | +0.24(+0.47%) |
Jun 19, 2006 | 51.50 | 51.77 | 50.80 | 51.07 | 728,839 | -0.34(-0.65%) |
Jun 16, 2006 | 51.72 | 51.96 | 51.13 | 51.40 | 855,201 | -0.32(-0.62%) |
Jun 15, 2006 | 50.50 | 51.80 | 50.35 | 51.72 | 968,231 | +1.48(+2.95%) |
Jun 14, 2006 | 50.57 | 50.63 | 49.76 | 50.24 | 726,289 | -0.37(-0.73%) |
Jun 13, 2006 | 51.48 | 51.63 | 50.55 | 50.61 | 575,814 | -0.95(-1.84%) |
Jun 12, 2006 | 52.56 | 52.61 | 51.40 | 51.56 | 676,208 | -0.91(-1.74%) |
Jun 09, 2006 | 52.98 | 53.24 | 52.10 | 52.47 | 623,345 | -0.38(-0.72%) |
Jun 08, 2006 | 53.44 | 53.48 | 52.39 | 52.85 | 776,370 | -0.59(-1.10%) |
Jun 07, 2006 | 52.75 | 53.72 | 52.68 | 53.44 | 796,194 | +0.84(+1.59%) |
Jun 06, 2006 | 52.83 | 52.96 | 51.88 | 52.60 | 890,095 | -0.10(-0.20%) |
Jun 05, 2006 | 53.15 | 53.70 | 52.65 | 52.71 | 910,267 | -0.62(-1.16%) |
Jun 02, 2006 | 53.18 | 53.69 | 52.82 | 53.33 | 800,483 | +0.33(+0.62%) |
Jun 01, 2006 | 52.71 | 53.09 | 52.44 | 53.00 | 809,641 | +0.28(+0.52%) |
May 31, 2006 | 52.13 | 52.72 | 52.03 | 52.72 | 825,523 | +0.78(+1.51%) |
May 30, 2006 | 52.27 | 52.77 | 51.58 | 51.94 | 938,669 | -0.68(-1.29%) |
May 26, 2006 | 52.60 | 52.63 | 52.01 | 52.62 | 814,974 | +0.03(+0.05%) |
May 25, 2006 | 52.86 | 53.13 | 52.37 | 52.59 | 674,817 | -0.06(-0.11%) |
May 24, 2006 | 51.60 | 52.96 | 51.29 | 52.65 | 1,290,743 | +1.05(+2.04%) |
May 23, 2006 | 52.39 | 52.39 | 51.59 | 51.60 | 546,253 | -0.57(-1.09%) |
May 22, 2006 | 51.20 | 52.41 | 51.20 | 52.17 | 964,289 | +0.75(+1.46%) |
May 19, 2006 | 51.77 | 52.14 | 51.31 | 51.42 | 925,917 | -0.34(-0.67%) |
May 18, 2006 | 53.65 | 53.66 | 51.74 | 51.76 | 1,168,323 | -1.85(-3.44%) |
May 17, 2006 | 53.71 | 53.91 | 53.09 | 53.61 | 691,511 | -0.21(-0.38%) |
May 16, 2006 | 53.58 | 53.98 | 53.41 | 53.82 | 380,012 | +0.24(+0.45%) |
May 15, 2006 | 53.77 | 54.29 | 53.25 | 53.58 | 449,685 | -0.20(-0.37%) |
May 12, 2006 | 53.43 | 54.23 | 53.36 | 53.77 | 504,750 | +0.17(+0.32%) |
May 11, 2006 | 54.69 | 55.12 | 53.40 | 53.60 | 641,893 | -1.29(-2.36%) |
May 10, 2006 | 54.57 | 55.06 | 54.40 | 54.90 | 284,139 | +0.33(+0.60%) |
May 09, 2006 | 54.97 | 55.49 | 54.47 | 54.57 | 430,325 | -0.36(-0.66%) |
May 08, 2006 | 55.49 | 55.80 | 54.86 | 54.93 | 412,240 | -0.56(-1.01%) |
May 05, 2006 | 55.12 | 55.59 | 55.08 | 55.49 | 455,017 | +0.58(+1.05%) |
May 04, 2006 | 54.30 | 55.16 | 54.23 | 54.91 | 626,823 | +0.58(+1.06%) |
May 03, 2006 | 54.49 | 54.84 | 54.19 | 54.34 | 778,109 | -0.07(-0.13%) |
May 02, 2006 | 54.34 | 54.80 | 54.13 | 54.40 | 717,131 | -0.07(-0.13%) |
May 01, 2006 | 54.47 | 55.32 | 54.07 | 54.47 | 1,346,968 | +0.37(+0.69%) |
Apr 28, 2006 | 53.95 | 54.59 | 53.87 | 54.10 | 869,692 | +0.13(+0.24%) |
Apr 27, 2006 | 54.31 | 54.69 | 53.90 | 53.97 | 1,271,731 | -0.28(-0.52%) |
Apr 26, 2006 | 53.78 | 54.50 | 53.77 | 54.26 | 815,670 | +0.52(+0.96%) |
Apr 25, 2006 | 54.21 | 54.48 | 53.54 | 53.74 | 1,199,508 | -0.53(-0.97%) |
Apr 24, 2006 | 54.30 | 54.43 | 53.89 | 54.27 | 613,607 | -0.08(-0.14%) |
Apr 21, 2006 | 55.07 | 55.09 | 53.94 | 54.34 | 1,016,109 | -0.38(-0.69%) |
Apr 20, 2006 | 55.21 | 56.76 | 54.00 | 54.72 | 2,742,511 | +1.79(+3.37%) |
Apr 19, 2006 | 52.33 | 53.26 | 52.17 | 52.94 | 531,878 | +0.35(+0.67%) |
Apr 18, 2006 | 52.57 | 52.69 | 52.00 | 52.58 | 677,251 | +0.03(+0.05%) |
Apr 17, 2006 | 51.53 | 52.59 | 51.53 | 52.56 | 592,044 | +0.90(+1.74%) |
Apr 13, 2006 | 52.33 | 52.39 | 51.58 | 51.66 | 1,147,572 | -0.66(-1.27%) |
Apr 12, 2006 | 51.54 | 52.73 | 51.49 | 52.33 | 647,110 | +1.00(+1.95%) |
Apr 11, 2006 | 51.27 | 51.75 | 51.26 | 51.32 | 789,702 | +0.18(+0.35%) |
Apr 10, 2006 | 51.42 | 51.47 | 50.75 | 51.14 | 606,651 | -0.27(-0.52%) |
Apr 07, 2006 | 51.83 | 52.10 | 51.26 | 51.41 | 459,538 | -0.37(-0.72%) |
Apr 06, 2006 | 51.98 | 52.17 | 51.70 | 51.78 | 406,327 | -0.19(-0.37%) |
Apr 05, 2006 | 51.89 | 52.27 | 51.69 | 51.97 | 917,570 | +0.16(+0.32%) |
Apr 04, 2006 | 51.24 | 51.95 | 50.57 | 51.81 | 1,386,847 | -0.22(-0.43%) |