Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.20 | 48.25 | 47.55 | 48.20 | 28,085 | +0.75(+1.58%) |
Jun 29, 2006 | 47.45 | 47.45 | 47.45 | 47.45 | 0 | +2.05(+4.52%) |
Jun 28, 2006 | 45.40 | 45.55 | 44.85 | 45.40 | 23,499 | +0.50(+1.11%) |
Jun 27, 2006 | 44.90 | 45.75 | 44.85 | 44.90 | 52,022 | -0.75(-1.64%) |
Jun 23, 2006 | 45.65 | 45.65 | 45.00 | 45.65 | 21,313 | +0.15(+0.33%) |
Jun 22, 2006 | 45.50 | 45.90 | 45.25 | 45.50 | 24,757 | -0.30(-0.66%) |
Jun 21, 2006 | 45.80 | 45.90 | 44.90 | 45.80 | 42,282 | +0.80(+1.78%) |
Jun 20, 2006 | 45.00 | 45.20 | 44.80 | 45.00 | 32,790 | +0.50(+1.12%) |
Jun 19, 2006 | 44.50 | 45.20 | 44.50 | 44.50 | 21,338 | +0.00(+0.00%) |
Jun 16, 2006 | 44.50 | 45.00 | 44.25 | 44.50 | 33,547 | -0.50(-1.11%) |
Jun 15, 2006 | 45.00 | 45.00 | 43.30 | 45.00 | 20,040 | +2.10(+4.90%) |
Jun 14, 2006 | 42.90 | 43.10 | 42.35 | 42.90 | 29,320 | +1.15(+2.75%) |
Jun 13, 2006 | 41.75 | 42.75 | 41.75 | 41.75 | 305,071 | -2.30(-5.22%) |
Jun 12, 2006 | 44.05 | 44.45 | 41.10 | 44.05 | 41,136 | -0.50(-1.12%) |
Jun 09, 2006 | 44.55 | 45.00 | 44.35 | 44.55 | 32,818 | -0.15(-0.34%) |
Jun 08, 2006 | 44.70 | 44.80 | 43.90 | 44.70 | 28,590 | -1.70(-3.66%) |
Jun 07, 2006 | 46.40 | 46.45 | 45.65 | 46.40 | 33,886 | +0.25(+0.54%) |
Jun 06, 2006 | 46.15 | 46.15 | 45.50 | 46.15 | 25,985 | -0.10(-0.22%) |
Jun 05, 2006 | 46.25 | 47.40 | 46.25 | 46.25 | 36,046 | -1.45(-3.04%) |
Jun 02, 2006 | 47.70 | 47.76 | 47.25 | 47.70 | 45,089 | +0.70(+1.49%) |
Jun 01, 2006 | 47.00 | 47.00 | 46.20 | 47.00 | 28,449 | +0.35(+0.75%) |
May 31, 2006 | 46.65 | 47.05 | 46.15 | 46.65 | 49,879 | +1.00(+2.19%) |
May 30, 2006 | 45.65 | 47.90 | 45.65 | 45.65 | 32,232 | -1.10(-2.35%) |
May 26, 2006 | 46.75 | 47.10 | 46.20 | 46.75 | 46,781 | +0.30(+0.65%) |
May 25, 2006 | 46.45 | 46.90 | 45.80 | 46.45 | 53,539 | -0.80(-1.69%) |
May 24, 2006 | 47.25 | 47.70 | 46.85 | 47.25 | 54,174 | -0.75(-1.56%) |
May 23, 2006 | 48.00 | 48.05 | 47.45 | 48.00 | 55,622 | +0.50(+1.05%) |
May 22, 2006 | 47.50 | 47.75 | 46.70 | 47.50 | 31,471 | -0.50(-1.04%) |
May 19, 2006 | 48.00 | 48.00 | 47.50 | 48.00 | 41,443 | +1.80(+3.90%) |
May 18, 2006 | 46.20 | 47.25 | 45.85 | 46.20 | 36,062 | +0.40(+0.87%) |
May 17, 2006 | 48.35 | 47.90 | 45.75 | 45.80 | 36,283 | -2.55(-5.27%) |
May 16, 2006 | 48.35 | 48.70 | 46.50 | 48.35 | 27,907 | +0.25(+0.52%) |
May 15, 2006 | 48.10 | 48.25 | 47.75 | 48.10 | 23,190 | -1.30(-2.63%) |
May 12, 2006 | 49.40 | 49.65 | 49.20 | 49.40 | 36,404 | -0.45(-0.90%) |
May 11, 2006 | 49.85 | 50.40 | 49.80 | 49.85 | 17,523 | -0.05(-0.10%) |
May 10, 2006 | 49.90 | 49.90 | 49.50 | 49.90 | 25,688 | +0.15(+0.30%) |
May 09, 2006 | 49.75 | 49.75 | 49.35 | 49.75 | 23,507 | +0.40(+0.81%) |
May 08, 2006 | 49.35 | 49.75 | 49.00 | 49.35 | 114,780 | +0.40(+0.82%) |
May 05, 2006 | 48.95 | 49.20 | 48.55 | 48.95 | 30,103 | +1.10(+2.30%) |
May 04, 2006 | 47.85 | 48.10 | 47.60 | 47.85 | 30,090 | +0.10(+0.21%) |
May 03, 2006 | 47.75 | 47.75 | 47.25 | 47.75 | 54,741 | -0.20(-0.42%) |
May 02, 2006 | 47.95 | 47.95 | 47.01 | 47.95 | 77,334 | +1.10(+2.35%) |
May 01, 2006 | 46.85 | 47.65 | 46.85 | 46.85 | 57,702 | -0.30(-0.64%) |
Apr 28, 2006 | 47.15 | 47.15 | 47.15 | 47.15 | 0 | -0.50(-1.05%) |
Apr 27, 2006 | 47.65 | 47.65 | 46.45 | 47.65 | 18,011 | +1.10(+2.36%) |
Apr 26, 2006 | 46.55 | 46.95 | 46.55 | 46.55 | 48,640 | +0.30(+0.65%) |
Apr 25, 2006 | 46.25 | 46.40 | 45.80 | 46.25 | 55,994 | +0.00(+0.00%) |
Apr 24, 2006 | 46.25 | 46.25 | 45.70 | 46.25 | 37,369 | +0.00(+0.00%) |
Apr 21, 2006 | 46.05 | 46.70 | 46.10 | 46.25 | 45,023 | +0.20(+0.43%) |
Apr 20, 2006 | 45.80 | 46.40 | 45.84 | 46.05 | 34,310 | +0.25(+0.55%) |
Apr 19, 2006 | 45.15 | 46.15 | 45.50 | 45.80 | 55,697 | +0.65(+1.44%) |
Apr 18, 2006 | 45.15 | 45.40 | 44.55 | 45.15 | 62,088 | -0.45(-0.99%) |
Apr 17, 2006 | 45.60 | 45.65 | 44.90 | 45.60 | 19,578 | +0.85(+1.90%) |
Apr 13, 2006 | 44.70 | 44.75 | 44.10 | 44.75 | 38,694 | +0.05(+0.11%) |
Apr 12, 2006 | 44.80 | 44.75 | 44.45 | 44.70 | 36,775 | -0.10(-0.22%) |
Apr 11, 2006 | 44.80 | 45.25 | 44.35 | 44.80 | 36,710 | -1.10(-2.40%) |
Apr 10, 2006 | 45.90 | 45.95 | 45.55 | 45.90 | 40,151 | +0.10(+0.22%) |
Apr 07, 2006 | 45.80 | 46.90 | 45.70 | 45.80 | 45,302 | -1.65(-3.48%) |
Apr 06, 2006 | 47.45 | 47.45 | 47.05 | 47.45 | 33,130 | -0.05(-0.11%) |
Apr 05, 2006 | 47.50 | 47.85 | 47.25 | 47.50 | 52,249 | +0.30(+0.64%) |
Apr 04, 2006 | 47.20 | 47.20 | 46.75 | 47.20 | 22,135 | +0.60(+1.29%) |