Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 52.99 | 53.21 | 52.85 | 53.08 | 15,835 | +0.60(+1.15%) |
Jun 29, 2006 | 51.05 | 52.57 | 51.05 | 52.48 | 33,882 | +1.78(+3.51%) |
Jun 28, 2006 | 50.41 | 50.70 | 50.35 | 50.70 | 15,718 | +0.49(+0.98%) |
Jun 27, 2006 | 50.91 | 50.93 | 50.16 | 50.21 | 638,303 | -0.60(-1.18%) |
Jun 26, 2006 | 50.76 | 50.86 | 50.65 | 50.81 | 7,801 | +0.12(+0.24%) |
Jun 23, 2006 | 50.46 | 50.84 | 50.46 | 50.69 | 6,520 | +0.15(+0.31%) |
Jun 22, 2006 | 50.70 | 50.78 | 50.43 | 50.53 | 46,458 | -0.51(-0.99%) |
Jun 21, 2006 | 50.22 | 51.19 | 50.22 | 51.04 | 31,787 | +0.74(+1.47%) |
Jun 20, 2006 | 49.94 | 50.50 | 49.94 | 50.30 | 15,020 | +0.46(+0.91%) |
Jun 19, 2006 | 50.46 | 50.46 | 49.49 | 49.85 | 56,588 | -0.52(-1.04%) |
Jun 16, 2006 | 50.35 | 50.37 | 50.02 | 50.37 | 22,006 | -0.15(-0.29%) |
Jun 15, 2006 | 49.73 | 50.59 | 49.73 | 50.52 | 130,757 | +1.86(+3.83%) |
Jun 14, 2006 | 48.65 | 48.84 | 48.33 | 48.65 | 20,259 | +0.51(+1.05%) |
Jun 13, 2006 | 48.61 | 48.78 | 47.79 | 48.15 | 54,608 | -1.31(-2.64%) |
Jun 12, 2006 | 50.19 | 50.22 | 49.43 | 49.45 | 26,081 | -0.51(-1.02%) |
Jun 09, 2006 | 50.50 | 50.61 | 49.84 | 49.96 | 8,849 | -0.11(-0.21%) |
Jun 08, 2006 | 50.07 | 50.24 | 49.19 | 50.07 | 61,361 | -1.31(-2.56%) |
Jun 07, 2006 | 51.53 | 52.11 | 51.27 | 51.38 | 41,334 | -0.69(-1.32%) |
Jun 06, 2006 | 52.30 | 52.31 | 51.53 | 52.07 | 60,197 | -0.67(-1.27%) |
Jun 05, 2006 | 53.72 | 53.72 | 52.74 | 52.74 | 18,280 | -0.90(-1.68%) |
Jun 02, 2006 | 53.93 | 53.93 | 53.52 | 53.64 | 36,793 | +0.35(+0.66%) |
Jun 01, 2006 | 52.43 | 53.33 | 52.42 | 53.29 | 32,951 | +0.28(+0.53%) |
May 31, 2006 | 52.95 | 53.19 | 52.78 | 53.01 | 21,191 | +0.08(+0.15%) |
May 30, 2006 | 53.51 | 53.51 | 52.93 | 52.93 | 39,704 | -0.49(-0.92%) |
May 26, 2006 | 53.40 | 53.51 | 53.27 | 53.42 | 46,574 | +0.40(+0.75%) |
May 25, 2006 | 52.60 | 53.09 | 52.44 | 53.02 | 15,835 | +0.78(+1.50%) |
May 24, 2006 | 52.73 | 52.73 | 51.83 | 52.24 | 58,218 | -0.53(-1.01%) |
May 23, 2006 | 52.78 | 53.33 | 52.75 | 52.78 | 117,367 | +0.19(+0.36%) |
May 22, 2006 | 52.30 | 52.78 | 52.05 | 52.59 | 37,492 | -1.06(-1.97%) |
May 19, 2006 | 53.42 | 53.81 | 53.16 | 53.64 | 96,176 | +0.24(+0.45%) |
May 18, 2006 | 53.94 | 54.06 | 53.40 | 53.40 | 129,826 | -0.40(-0.75%) |
May 17, 2006 | 55.22 | 55.24 | 53.69 | 53.81 | 47,156 | -1.56(-2.82%) |
May 16, 2006 | 55.48 | 55.52 | 55.22 | 55.37 | 57,752 | -0.11(-0.20%) |
May 15, 2006 | 55.40 | 55.70 | 55.25 | 55.48 | 26,198 | -0.71(-1.27%) |
May 12, 2006 | 56.68 | 56.81 | 56.19 | 56.19 | 33,184 | -0.60(-1.06%) |
May 11, 2006 | 57.37 | 57.37 | 56.79 | 56.80 | 54,142 | -0.70(-1.21%) |
May 10, 2006 | 57.37 | 57.54 | 57.34 | 57.49 | 51,581 | -0.09(-0.15%) |
May 09, 2006 | 57.28 | 57.58 | 57.28 | 57.58 | 35,396 | +0.38(+0.66%) |
May 08, 2006 | 57.40 | 57.40 | 57.09 | 57.20 | 115,271 | +0.00(+0.00%) |
May 05, 2006 | 56.68 | 57.28 | 56.67 | 57.20 | 573,331 | +0.92(+1.63%) |
May 04, 2006 | 55.86 | 56.28 | 55.86 | 56.28 | 18,047 | +0.46(+0.82%) |
May 03, 2006 | 55.95 | 55.96 | 55.65 | 55.82 | 38,656 | -0.27(-0.47%) |
May 02, 2006 | 858.84 | 56.19 | 55.87 | 56.09 | 563,551 | +0.72(+1.30%) |
May 01, 2006 | 55.91 | 56.08 | 55.31 | 55.37 | 215,872 | -0.09(-0.17%) |
Apr 28, 2006 | 55.33 | 55.57 | 55.33 | 55.46 | 32,136 | -0.04(-0.08%) |
Apr 27, 2006 | 55.00 | 55.69 | 54.81 | 55.51 | 49,951 | +0.15(+0.28%) |
Apr 26, 2006 | 55.21 | 55.46 | 55.21 | 55.35 | 27,828 | +0.34(+0.62%) |
Apr 25, 2006 | 55.27 | 55.28 | 54.84 | 55.01 | 42,615 | -0.09(-0.16%) |
Apr 24, 2006 | 54.97 | 55.13 | 54.86 | 55.09 | 22,588 | +0.13(+0.23%) |
Apr 21, 2006 | 54.96 | 55.10 | 54.83 | 54.97 | 19,910 | +0.21(+0.39%) |
Apr 20, 2006 | 54.73 | 54.85 | 54.51 | 54.75 | 362,233 | -0.23(-0.42%) |
Apr 19, 2006 | 54.30 | 54.98 | 54.30 | 54.98 | 50,533 | +0.52(+0.95%) |
Apr 18, 2006 | 54.00 | 54.48 | 53.91 | 54.47 | 84,765 | +1.06(+1.99%) |
Apr 17, 2006 | 53.39 | 53.63 | 53.38 | 53.40 | 23,287 | +0.15(+0.29%) |
Apr 13, 2006 | 53.12 | 53.34 | 52.99 | 53.25 | 30,506 | +0.13(+0.24%) |
Apr 12, 2006 | 53.07 | 53.33 | 53.06 | 53.12 | 528,736 | -0.16(-0.31%) |
Apr 11, 2006 | 53.76 | 53.83 | 53.27 | 53.28 | 25,499 | -0.42(-0.78%) |
Apr 10, 2006 | 53.72 | 53.81 | 53.60 | 53.70 | 17,698 | +0.11(+0.21%) |
Apr 07, 2006 | 54.19 | 54.27 | 53.51 | 53.59 | 50,300 | -0.60(-1.11%) |
Apr 06, 2006 | 54.28 | 54.30 | 54.11 | 54.19 | 6,869 | -0.01(-0.02%) |
Apr 05, 2006 | 54.01 | 54.26 | 53.92 | 54.20 | 88,142 | +0.28(+0.53%) |
Apr 04, 2006 | 53.84 | 54.02 | 53.56 | 53.92 | 183,969 | +0.39(+0.72%) |