Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 53.02 | 53.10 | 52.35 | 52.98 | 1,021,302 | +0.11(+0.21%) |
Jun 29, 2006 | 52.16 | 52.90 | 52.15 | 52.87 | 1,089,757 | +0.97(+1.87%) |
Jun 28, 2006 | 51.68 | 51.90 | 51.52 | 51.90 | 3,963,758 | +0.36(+0.69%) |
Jun 27, 2006 | 51.88 | 51.96 | 51.44 | 51.55 | 2,902,845 | -0.25(-0.48%) |
Jun 26, 2006 | 51.55 | 51.84 | 51.52 | 51.79 | 570,825 | +0.28(+0.55%) |
Jun 23, 2006 | 51.50 | 51.78 | 51.31 | 51.51 | 1,935,782 | +0.00(+0.00%) |
Jun 22, 2006 | 51.58 | 51.65 | 51.31 | 51.51 | 559,508 | -0.38(-0.73%) |
Jun 21, 2006 | 51.57 | 52.18 | 51.50 | 51.89 | 924,140 | +0.38(+0.75%) |
Jun 20, 2006 | 51.37 | 51.83 | 51.37 | 51.50 | 440,402 | +0.15(+0.30%) |
Jun 19, 2006 | 52.15 | 52.15 | 51.31 | 51.35 | 1,284,357 | -0.60(-1.16%) |
Jun 16, 2006 | 52.05 | 52.16 | 51.70 | 51.95 | 1,438,380 | -0.23(-0.44%) |
Jun 15, 2006 | 51.24 | 52.30 | 51.21 | 52.18 | 1,416,712 | +1.17(+2.30%) |
Jun 14, 2006 | 50.99 | 51.10 | 50.52 | 51.01 | 892,811 | +0.13(+0.26%) |
Jun 13, 2006 | 51.44 | 51.87 | 50.81 | 50.88 | 1,020,474 | -0.72(-1.39%) |
Jun 12, 2006 | 52.41 | 52.41 | 51.60 | 51.60 | 1,432,860 | -0.54(-1.03%) |
Jun 09, 2006 | 52.50 | 52.65 | 52.09 | 52.13 | 490,225 | -0.15(-0.29%) |
Jun 08, 2006 | 52.24 | 52.52 | 51.45 | 52.28 | 924,416 | -0.04(-0.07%) |
Jun 07, 2006 | 52.71 | 53.01 | 52.32 | 52.32 | 925,245 | -0.35(-0.66%) |
Jun 06, 2006 | 52.96 | 52.99 | 52.25 | 52.67 | 938,218 | -0.19(-0.36%) |
Jun 05, 2006 | 53.62 | 53.62 | 52.72 | 52.86 | 1,023,096 | -0.80(-1.49%) |
Jun 02, 2006 | 53.58 | 53.73 | 53.28 | 53.65 | 974,377 | +0.25(+0.47%) |
Jun 01, 2006 | 52.78 | 53.45 | 52.75 | 53.40 | 1,268,899 | +0.54(+1.01%) |
May 31, 2006 | 52.50 | 52.86 | 52.31 | 52.86 | 856,652 | +0.62(+1.19%) |
May 30, 2006 | 52.90 | 52.97 | 52.24 | 52.24 | 806,829 | -0.80(-1.50%) |
May 26, 2006 | 52.86 | 53.13 | 52.74 | 53.04 | 852,925 | +0.25(+0.48%) |
May 25, 2006 | 52.31 | 52.78 | 52.27 | 52.78 | 867,969 | +0.70(+1.34%) |
May 24, 2006 | 52.07 | 52.43 | 51.57 | 52.09 | 748,725 | +0.21(+0.41%) |
May 23, 2006 | 52.64 | 52.85 | 51.85 | 51.88 | 879,010 | -0.39(-0.75%) |
May 22, 2006 | 52.39 | 52.65 | 51.89 | 52.27 | 939,874 | -0.21(-0.40%) |
May 19, 2006 | 52.46 | 52.76 | 52.07 | 52.48 | 665,502 | +0.25(+0.47%) |
May 18, 2006 | 52.70 | 52.84 | 52.10 | 52.23 | 697,384 | -0.24(-0.46%) |
May 17, 2006 | 53.36 | 53.43 | 52.43 | 52.47 | 895,710 | -1.06(-1.98%) |
May 16, 2006 | 53.73 | 53.81 | 53.35 | 53.53 | 525,418 | -0.07(-0.14%) |
May 15, 2006 | 53.36 | 53.71 | 53.23 | 53.60 | 1,905,143 | +0.05(+0.09%) |
May 12, 2006 | 54.15 | 54.16 | 53.50 | 53.55 | 889,913 | -0.72(-1.32%) |
May 11, 2006 | 54.99 | 54.99 | 54.14 | 54.27 | 616,369 | -0.59(-1.07%) |
May 10, 2006 | 54.82 | 54.97 | 54.66 | 54.86 | 641,350 | +0.01(+0.01%) |
May 09, 2006 | 54.77 | 54.91 | 54.70 | 54.85 | 386,438 | +0.15(+0.27%) |
May 08, 2006 | 54.78 | 54.86 | 54.68 | 54.70 | 502,094 | -0.04(-0.07%) |
May 05, 2006 | 54.51 | 54.90 | 54.49 | 54.74 | 552,469 | +0.47(+0.87%) |
May 04, 2006 | 54.27 | 54.42 | 54.12 | 54.27 | 522,106 | +0.16(+0.29%) |
May 03, 2006 | 54.31 | 54.38 | 53.95 | 54.11 | 579,520 | -0.16(-0.29%) |
May 02, 2006 | 54.12 | 54.34 | 54.02 | 54.27 | 729,265 | +0.38(+0.71%) |
May 01, 2006 | 54.39 | 54.47 | 53.85 | 53.89 | 789,577 | -0.30(-0.55%) |
Apr 28, 2006 | 53.94 | 54.28 | 53.91 | 54.18 | 667,573 | +0.35(+0.65%) |
Apr 27, 2006 | 53.28 | 54.06 | 53.15 | 53.84 | 1,096,658 | +0.29(+0.54%) |
Apr 26, 2006 | 53.63 | 53.86 | 53.49 | 53.55 | 692,139 | +0.07(+0.14%) |
Apr 25, 2006 | 53.88 | 53.91 | 53.33 | 53.47 | 997,150 | -0.32(-0.59%) |
Apr 24, 2006 | 53.73 | 53.88 | 53.56 | 53.79 | 646,318 | -0.12(-0.23%) |
Apr 21, 2006 | 53.97 | 54.05 | 53.71 | 53.91 | 954,503 | +0.09(+0.16%) |
Apr 20, 2006 | 53.84 | 54.07 | 53.59 | 53.83 | 1,208,863 | +0.01(+0.03%) |
Apr 19, 2006 | 53.75 | 53.84 | 53.50 | 53.81 | 991,629 | +0.15(+0.28%) |
Apr 18, 2006 | 52.91 | 53.76 | 52.78 | 53.66 | 1,047,801 | +0.90(+1.70%) |
Apr 17, 2006 | 52.74 | 52.90 | 52.53 | 52.76 | 853,615 | +0.04(+0.08%) |
Apr 13, 2006 | 52.72 | 52.81 | 52.46 | 52.72 | 907,579 | +0.00(+0.00%) |
Apr 12, 2006 | 52.77 | 53.02 | 52.58 | 52.72 | 482,496 | +0.15(+0.29%) |
Apr 11, 2006 | 53.15 | 53.26 | 52.49 | 52.57 | 1,594,336 | -0.49(-0.93%) |
Apr 10, 2006 | 53.04 | 53.24 | 52.90 | 53.06 | 532,871 | +0.08(+0.15%) |
Apr 07, 2006 | 53.60 | 53.71 | 52.87 | 52.98 | 784,470 | -0.50(-0.93%) |
Apr 06, 2006 | 53.62 | 53.63 | 53.25 | 53.48 | 1,664,309 | -0.21(-0.39%) |
Apr 05, 2006 | 53.51 | 53.74 | 53.37 | 53.69 | 893,225 | +0.28(+0.53%) |
Apr 04, 2006 | 52.98 | 53.47 | 52.85 | 53.41 | 2,056,820 | +0.41(+0.78%) |