Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 49.81 | 49.85 | 49.59 | 49.70 | 31,615 | +0.05(+0.10%) |
Jun 29, 2006 | 48.61 | 49.65 | 48.61 | 49.65 | 20,657 | +1.23(+2.54%) |
Jun 28, 2006 | 48.34 | 48.47 | 48.04 | 48.42 | 12,721 | +0.08(+0.16%) |
Jun 27, 2006 | 48.98 | 48.98 | 48.32 | 48.34 | 8,943 | -0.47(-0.96%) |
Jun 26, 2006 | 48.86 | 48.90 | 48.56 | 48.81 | 12,092 | +0.06(+0.13%) |
Jun 23, 2006 | 48.74 | 48.93 | 48.40 | 48.75 | 12,847 | +0.12(+0.24%) |
Jun 22, 2006 | 49.01 | 49.01 | 48.35 | 48.63 | 16,626 | -0.13(-0.26%) |
Jun 21, 2006 | 48.33 | 48.92 | 48.33 | 48.75 | 11,588 | +0.58(+1.20%) |
Jun 20, 2006 | 48.27 | 48.50 | 48.07 | 48.17 | 20,279 | +0.03(+0.07%) |
Jun 19, 2006 | 48.86 | 48.86 | 48.12 | 48.14 | 25,065 | -0.56(-1.14%) |
Jun 16, 2006 | 48.83 | 48.83 | 48.44 | 48.70 | 17,382 | -0.11(-0.23%) |
Jun 15, 2006 | 47.91 | 48.81 | 47.91 | 48.81 | 21,665 | +1.41(+2.96%) |
Jun 14, 2006 | 47.40 | 47.56 | 47.19 | 47.40 | 9,824 | +0.25(+0.52%) |
Jun 13, 2006 | 47.39 | 47.69 | 47.14 | 47.16 | 21,161 | -0.30(-0.64%) |
Jun 12, 2006 | 48.27 | 48.27 | 47.42 | 47.46 | 26,955 | -0.85(-1.76%) |
Jun 09, 2006 | 48.66 | 48.86 | 48.23 | 48.31 | 17,508 | -0.27(-0.56%) |
Jun 08, 2006 | 48.50 | 48.64 | 47.34 | 48.58 | 25,191 | -0.15(-0.31%) |
Jun 07, 2006 | 49.29 | 49.51 | 48.71 | 48.73 | 26,325 | -0.30(-0.62%) |
Jun 06, 2006 | 49.52 | 49.52 | 48.68 | 49.03 | 25,191 | -0.30(-0.61%) |
Jun 05, 2006 | 50.36 | 50.36 | 49.33 | 49.33 | 16,878 | -1.17(-2.33%) |
Jun 02, 2006 | 50.71 | 50.81 | 50.31 | 50.51 | 20,657 | +0.02(+0.05%) |
Jun 01, 2006 | 49.96 | 50.48 | 49.96 | 50.48 | 34,009 | +0.64(+1.27%) |
May 31, 2006 | 49.36 | 49.90 | 49.36 | 49.85 | 6,675 | +0.43(+0.87%) |
May 30, 2006 | 50.06 | 50.06 | 49.42 | 49.42 | 15,996 | -0.73(-1.46%) |
May 26, 2006 | 50.14 | 50.17 | 49.97 | 50.15 | 22,546 | +0.25(+0.51%) |
May 25, 2006 | 49.79 | 49.90 | 49.56 | 49.90 | 16,878 | +0.44(+0.88%) |
May 24, 2006 | 49.23 | 49.79 | 48.90 | 49.46 | 25,947 | -0.14(-0.27%) |
May 23, 2006 | 50.07 | 50.30 | 49.60 | 49.60 | 23,932 | -0.18(-0.37%) |
May 22, 2006 | 49.83 | 49.99 | 49.38 | 49.78 | 33,379 | -0.12(-0.24%) |
May 19, 2006 | 49.79 | 50.19 | 49.55 | 49.90 | 19,901 | +0.05(+0.10%) |
May 18, 2006 | 50.37 | 50.52 | 49.85 | 49.85 | 32,875 | -0.45(-0.90%) |
May 17, 2006 | 51.13 | 51.14 | 50.25 | 50.30 | 24,310 | -1.08(-2.10%) |
May 16, 2006 | 51.60 | 51.68 | 51.25 | 51.38 | 23,302 | -0.03(-0.06%) |
May 15, 2006 | 51.24 | 51.41 | 50.86 | 51.41 | 20,783 | +0.02(+0.03%) |
May 12, 2006 | 51.96 | 52.02 | 51.40 | 51.40 | 65,876 | -0.87(-1.67%) |
May 11, 2006 | 52.68 | 52.68 | 52.20 | 52.27 | 39,677 | -0.55(-1.04%) |
May 10, 2006 | 52.91 | 52.98 | 52.72 | 52.82 | 26,073 | -0.06(-0.10%) |
May 09, 2006 | 52.84 | 52.88 | 52.72 | 52.87 | 24,436 | +0.11(+0.21%) |
May 08, 2006 | 52.87 | 52.91 | 52.67 | 52.76 | 30,356 | -0.06(-0.11%) |
May 05, 2006 | 52.60 | 52.83 | 52.56 | 52.82 | 19,271 | +0.57(+1.09%) |
May 04, 2006 | 52.05 | 52.31 | 52.02 | 52.25 | 16,248 | +0.64(+1.23%) |
May 03, 2006 | 51.60 | 51.68 | 51.41 | 51.61 | 16,626 | +0.08(+0.15%) |
May 02, 2006 | 51.33 | 51.53 | 51.12 | 51.53 | 188,687 | +0.38(+0.74%) |
May 01, 2006 | 51.27 | 51.41 | 51.05 | 51.15 | 21,413 | +0.06(+0.11%) |
Apr 28, 2006 | 50.98 | 51.29 | 50.96 | 51.10 | 11,840 | -0.06(-0.11%) |
Apr 27, 2006 | 50.87 | 51.52 | 50.87 | 51.15 | 22,546 | -0.21(-0.42%) |
Apr 26, 2006 | 51.35 | 51.56 | 51.26 | 51.37 | 13,729 | +0.20(+0.39%) |
Apr 25, 2006 | 51.42 | 51.42 | 51.07 | 51.17 | 10,706 | -0.42(-0.82%) |
Apr 24, 2006 | 51.56 | 51.64 | 51.43 | 51.59 | 8,817 | +0.03(+0.06%) |
Apr 21, 2006 | 51.76 | 51.86 | 51.37 | 51.56 | 14,863 | +0.01(+0.02%) |
Apr 20, 2006 | 51.44 | 51.67 | 51.32 | 51.55 | 14,737 | +0.17(+0.34%) |
Apr 19, 2006 | 51.25 | 51.38 | 50.96 | 51.37 | 24,310 | +0.44(+0.86%) |
Apr 18, 2006 | 49.98 | 50.99 | 49.98 | 50.94 | 9,572 | +1.15(+2.31%) |
Apr 17, 2006 | 50.06 | 50.09 | 49.57 | 49.79 | 26,199 | -0.15(-0.30%) |
Apr 13, 2006 | 50.22 | 50.27 | 49.94 | 49.94 | 10,328 | -0.29(-0.57%) |
Apr 12, 2006 | 49.83 | 50.22 | 49.83 | 50.22 | 21,161 | +0.44(+0.88%) |
Apr 11, 2006 | 50.21 | 50.21 | 49.64 | 49.79 | 22,042 | -0.29(-0.57%) |
Apr 10, 2006 | 50.11 | 50.25 | 49.94 | 50.07 | 11,714 | -0.07(-0.14%) |
Apr 07, 2006 | 50.86 | 50.86 | 50.04 | 50.14 | 14,107 | -0.44(-0.88%) |
Apr 06, 2006 | 50.55 | 50.60 | 50.35 | 50.59 | 15,493 | -0.02(-0.05%) |
Apr 05, 2006 | 50.63 | 50.67 | 50.31 | 50.61 | 20,153 | +0.11(+0.22%) |
Apr 04, 2006 | 50.22 | 50.56 | 50.10 | 50.50 | 11,084 | +0.22(+0.44%) |