Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 49.22 | 49.42 | 48.90 | 49.17 | 337,881 | -0.25(-0.51%) |
Jun 29, 2006 | 47.75 | 49.55 | 47.75 | 49.42 | 681,157 | +2.18(+4.62%) |
Jun 28, 2006 | 46.71 | 47.39 | 46.54 | 47.24 | 415,036 | +1.48(+3.24%) |
Jun 27, 2006 | 46.13 | 46.74 | 45.75 | 45.76 | 417,161 | -0.17(-0.37%) |
Jun 26, 2006 | 45.65 | 46.06 | 45.37 | 45.93 | 373,680 | -0.61(-1.30%) |
Jun 23, 2006 | 45.85 | 46.92 | 45.82 | 46.54 | 337,227 | +0.45(+0.97%) |
Jun 22, 2006 | 45.64 | 46.53 | 45.57 | 46.09 | 493,826 | -0.56(-1.19%) |
Jun 21, 2006 | 45.16 | 46.65 | 44.99 | 46.65 | 527,010 | +1.49(+3.29%) |
Jun 20, 2006 | 45.01 | 45.85 | 44.98 | 45.16 | 266,610 | +0.31(+0.68%) |
Jun 19, 2006 | 46.62 | 46.62 | 44.73 | 44.85 | 353,247 | -1.77(-3.79%) |
Jun 16, 2006 | 47.01 | 47.06 | 45.65 | 46.62 | 763,216 | +0.22(+0.47%) |
Jun 15, 2006 | 44.96 | 46.43 | 44.73 | 46.40 | 1,389,776 | +3.88(+9.14%) |
Jun 14, 2006 | 41.11 | 42.52 | 41.11 | 42.52 | 459,989 | +1.41(+3.44%) |
Jun 13, 2006 | 41.78 | 41.80 | 40.90 | 41.10 | 333,141 | -1.02(-2.41%) |
Jun 12, 2006 | 43.65 | 44.04 | 42.12 | 42.12 | 250,591 | -1.53(-3.50%) |
Jun 09, 2006 | 44.35 | 44.39 | 43.22 | 43.65 | 335,593 | -0.70(-1.57%) |
Jun 08, 2006 | 44.14 | 44.41 | 42.49 | 44.35 | 434,162 | -0.18(-0.40%) |
Jun 07, 2006 | 45.79 | 45.82 | 44.51 | 44.52 | 332,650 | -1.39(-3.02%) |
Jun 06, 2006 | 46.16 | 46.60 | 45.73 | 45.91 | 380,218 | +0.20(+0.43%) |
Jun 05, 2006 | 47.20 | 47.37 | 45.64 | 45.72 | 514,913 | -1.14(-2.44%) |
Jun 02, 2006 | 47.10 | 47.22 | 46.76 | 46.86 | 275,274 | +0.17(+0.35%) |
Jun 01, 2006 | 45.70 | 46.70 | 45.53 | 46.70 | 359,622 | -0.38(-0.81%) |
May 31, 2006 | 46.41 | 47.07 | 46.34 | 47.07 | 140,906 | +0.73(+1.57%) |
May 30, 2006 | 47.10 | 47.34 | 46.34 | 46.35 | 376,949 | -1.52(-3.17%) |
May 26, 2006 | 47.62 | 47.95 | 47.35 | 47.86 | 218,879 | +0.40(+0.84%) |
May 25, 2006 | 46.31 | 47.53 | 46.31 | 47.47 | 401,796 | +1.40(+3.04%) |
May 24, 2006 | 46.98 | 46.99 | 45.67 | 46.06 | 374,824 | -1.30(-2.74%) |
May 23, 2006 | 47.01 | 48.24 | 47.01 | 47.36 | 411,604 | +2.15(+4.76%) |
May 22, 2006 | 46.34 | 46.37 | 44.66 | 45.21 | 514,913 | -2.50(-5.23%) |
May 19, 2006 | 47.85 | 47.86 | 46.62 | 47.70 | 270,370 | +0.93(+1.99%) |
May 18, 2006 | 47.32 | 47.83 | 46.77 | 46.77 | 267,101 | -0.47(-0.98%) |
May 17, 2006 | 49.05 | 49.05 | 47.20 | 47.24 | 222,638 | -1.35(-2.78%) |
May 16, 2006 | 48.11 | 49.17 | 48.08 | 48.59 | 128,156 | +0.35(+0.74%) |
May 15, 2006 | 48.78 | 48.82 | 47.84 | 48.24 | 315,486 | -0.69(-1.41%) |
May 12, 2006 | 50.38 | 50.44 | 48.90 | 48.93 | 223,619 | -1.51(-3.00%) |
May 11, 2006 | 51.39 | 51.77 | 50.32 | 50.44 | 285,899 | -1.10(-2.13%) |
May 10, 2006 | 51.23 | 51.59 | 50.81 | 51.53 | 340,660 | +0.18(+0.35%) |
May 09, 2006 | 51.23 | 51.76 | 51.20 | 51.36 | 225,581 | -0.15(-0.30%) |
May 08, 2006 | 51.88 | 51.88 | 51.14 | 51.51 | 392,151 | -0.37(-0.71%) |
May 05, 2006 | 51.30 | 51.88 | 51.22 | 51.88 | 140,906 | +0.98(+1.92%) |
May 04, 2006 | 51.26 | 51.39 | 50.48 | 50.90 | 300,121 | +0.17(+0.33%) |
May 03, 2006 | 51.25 | 51.28 | 50.41 | 50.73 | 417,652 | -0.52(-1.01%) |
May 02, 2006 | 50.66 | 51.25 | 50.66 | 51.25 | 398,690 | +0.91(+1.80%) |
May 01, 2006 | 50.87 | 50.89 | 50.29 | 50.35 | 276,909 | -0.23(-0.46%) |
Apr 28, 2006 | 49.61 | 50.92 | 49.40 | 50.58 | 415,200 | +0.26(+0.51%) |
Apr 27, 2006 | 50.32 | 50.32 | 50.32 | 50.32 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 51.57 | 51.66 | 50.19 | 50.32 | 792,313 | -1.12(-2.18%) |
Apr 25, 2006 | 51.42 | 51.92 | 50.78 | 51.44 | 501,673 | -1.11(-2.11%) |
Apr 24, 2006 | 52.67 | 52.68 | 52.10 | 52.55 | 229,014 | -1.22(-2.28%) |
Apr 21, 2006 | 53.04 | 53.93 | 52.92 | 53.77 | 288,188 | +0.43(+0.80%) |
Apr 20, 2006 | 54.38 | 55.09 | 52.73 | 53.34 | 370,084 | -0.12(-0.23%) |
Apr 19, 2006 | 53.10 | 53.83 | 52.30 | 53.47 | 455,739 | +0.56(+1.05%) |
Apr 18, 2006 | 52.00 | 53.20 | 51.85 | 52.91 | 206,128 | +1.34(+2.60%) |
Apr 17, 2006 | 50.26 | 51.66 | 50.23 | 51.57 | 370,737 | +1.47(+2.93%) |
Apr 13, 2006 | 49.31 | 50.13 | 49.56 | 50.10 | 186,840 | +0.79(+1.60%) |
Apr 12, 2006 | 49.64 | 49.86 | 49.25 | 49.31 | 289,822 | +0.67(+1.37%) |
Apr 11, 2006 | 49.25 | 49.37 | 48.63 | 48.65 | 360,112 | -0.66(-1.34%) |
Apr 10, 2006 | 48.94 | 49.43 | 48.94 | 49.31 | 310,582 | +1.02(+2.12%) |
Apr 07, 2006 | 48.24 | 48.69 | 48.07 | 48.29 | 274,293 | +0.57(+1.19%) |
Apr 06, 2006 | 47.93 | 48.03 | 47.56 | 47.72 | 453,941 | -0.69(-1.42%) |
Apr 05, 2006 | 48.14 | 48.63 | 47.90 | 48.40 | 362,401 | +0.23(+0.48%) |
Apr 04, 2006 | 47.85 | 48.41 | 47.69 | 48.17 | 376,622 | -0.16(-0.33%) |