Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.37 | 48.37 | 44.44 | 44.44 | 722,200 | -3.69(-7.67%) |
Jun 29, 2006 | 46.50 | 48.21 | 45.61 | 48.13 | 51,000 | +1.87(+4.04%) |
Jun 28, 2006 | 47.45 | 47.45 | 45.40 | 46.26 | 28,909 | -1.14(-2.41%) |
Jun 27, 2006 | 48.00 | 48.29 | 46.92 | 47.40 | 47,974 | -0.37(-0.77%) |
Jun 26, 2006 | 45.64 | 47.91 | 44.89 | 47.77 | 33,200 | +2.83(+6.30%) |
Jun 23, 2006 | 44.99 | 46.60 | 43.03 | 44.94 | 146,698 | +1.44(+3.31%) |
Jun 22, 2006 | 42.76 | 44.12 | 42.05 | 43.50 | 185,975 | +0.53(+1.23%) |
Jun 21, 2006 | 43.01 | 43.30 | 42.87 | 42.97 | 21,442 | -0.39(-0.90%) |
Jun 20, 2006 | 42.51 | 43.40 | 42.51 | 43.36 | 30,274 | +0.20(+0.46%) |
Jun 19, 2006 | 43.41 | 43.96 | 42.63 | 43.16 | 30,394 | -0.02(-0.05%) |
Jun 16, 2006 | 44.50 | 44.50 | 43.15 | 43.18 | 24,277 | -1.16(-2.62%) |
Jun 15, 2006 | 43.90 | 44.79 | 43.88 | 44.34 | 12,690 | +0.24(+0.54%) |
Jun 14, 2006 | 43.17 | 44.10 | 42.50 | 44.10 | 32,201 | +0.31(+0.71%) |
Jun 13, 2006 | 44.21 | 45.14 | 43.55 | 43.79 | 27,943 | -1.00(-2.23%) |
Jun 12, 2006 | 45.25 | 45.51 | 44.37 | 44.79 | 16,746 | -0.42(-0.93%) |
Jun 09, 2006 | 45.10 | 46.10 | 44.44 | 45.21 | 21,215 | +0.01(+0.02%) |
Jun 08, 2006 | 45.88 | 46.26 | 44.95 | 45.20 | 62,588 | -0.94(-2.04%) |
Jun 07, 2006 | 45.76 | 47.19 | 45.49 | 46.14 | 28,991 | +0.50(+1.10%) |
Jun 06, 2006 | 46.33 | 48.47 | 45.07 | 45.64 | 44,620 | -1.21(-2.58%) |
Jun 05, 2006 | 48.06 | 49.85 | 46.29 | 46.85 | 66,555 | -1.38(-2.86%) |
Jun 02, 2006 | 48.68 | 48.97 | 47.76 | 48.23 | 19,044 | -0.34(-0.70%) |
Jun 01, 2006 | 47.20 | 48.80 | 46.85 | 48.57 | 24,877 | +1.14(+2.40%) |
May 31, 2006 | 44.98 | 47.85 | 44.98 | 47.43 | 30,309 | +2.00(+4.40%) |
May 30, 2006 | 45.49 | 45.95 | 45.06 | 45.43 | 25,676 | -0.40(-0.87%) |
May 26, 2006 | 45.40 | 46.75 | 45.40 | 45.83 | 16,249 | +0.67(+1.48%) |
May 25, 2006 | 44.97 | 45.20 | 44.57 | 45.16 | 41,065 | +0.18(+0.40%) |
May 24, 2006 | 44.55 | 45.35 | 44.55 | 44.98 | 33,066 | +0.00(+0.00%) |
May 23, 2006 | 44.58 | 45.00 | 44.58 | 44.98 | 26,337 | +0.68(+1.55%) |
May 22, 2006 | 44.17 | 45.05 | 44.01 | 44.30 | 40,307 | -0.75(-1.68%) |
May 19, 2006 | 45.39 | 45.40 | 44.00 | 45.05 | 28,473 | -0.36(-0.79%) |
May 18, 2006 | 45.33 | 46.74 | 45.00 | 45.41 | 13,826 | +0.31(+0.69%) |
May 17, 2006 | 44.46 | 45.38 | 44.46 | 45.10 | 10,984 | -1.08(-2.34%) |
May 16, 2006 | 45.14 | 46.35 | 45.00 | 46.18 | 35,624 | +0.63(+1.38%) |
May 15, 2006 | 45.01 | 45.92 | 45.01 | 45.55 | 6,960 | +0.24(+0.53%) |
May 12, 2006 | 44.70 | 45.80 | 44.70 | 45.31 | 4,499 | +0.31(+0.69%) |
May 11, 2006 | 45.01 | 45.47 | 44.84 | 45.00 | 34,620 | -0.70(-1.53%) |
May 10, 2006 | 46.25 | 46.32 | 45.70 | 45.70 | 8,839 | -0.70(-1.51%) |
May 09, 2006 | 45.84 | 47.07 | 45.79 | 46.40 | 33,426 | +0.16(+0.35%) |
May 08, 2006 | 45.15 | 47.36 | 45.15 | 46.24 | 28,219 | +0.50(+1.09%) |
May 05, 2006 | 45.50 | 45.90 | 45.50 | 45.74 | 17,780 | +0.34(+0.75%) |
May 04, 2006 | 45.55 | 46.39 | 45.16 | 45.40 | 12,925 | -0.49(-1.07%) |
May 03, 2006 | 46.00 | 46.44 | 45.06 | 45.89 | 51,140 | -0.46(-0.99%) |
May 02, 2006 | 43.02 | 46.98 | 43.02 | 46.35 | 103,405 | -0.15(-0.32%) |
May 01, 2006 | 44.49 | 46.88 | 40.75 | 46.50 | 59,395 | +1.23(+2.72%) |
Apr 28, 2006 | 44.70 | 45.85 | 44.70 | 45.27 | 31,700 | -0.19(-0.42%) |
Apr 27, 2006 | 45.31 | 45.60 | 45.01 | 45.46 | 10,457 | +0.40(+0.89%) |
Apr 26, 2006 | 45.00 | 45.13 | 45.00 | 45.06 | 9,614 | +0.06(+0.13%) |
Apr 25, 2006 | 45.08 | 46.02 | 44.81 | 45.00 | 14,111 | -1.02(-2.22%) |
Apr 24, 2006 | 45.35 | 46.62 | 45.35 | 46.02 | 29,794 | -0.66(-1.41%) |
Apr 21, 2006 | 45.83 | 46.77 | 45.75 | 46.68 | 9,688 | +0.61(+1.32%) |
Apr 20, 2006 | 45.24 | 46.26 | 45.23 | 46.07 | 14,851 | +0.39(+0.85%) |
Apr 19, 2006 | 44.93 | 45.73 | 44.55 | 45.68 | 26,541 | +0.07(+0.15%) |
Apr 18, 2006 | 46.00 | 46.60 | 45.03 | 45.61 | 39,554 | -0.73(-1.58%) |
Apr 17, 2006 | 47.23 | 47.24 | 46.09 | 46.34 | 45,253 | +0.79(+1.73%) |
Apr 13, 2006 | 45.36 | 46.18 | 45.07 | 45.55 | 28,733 | -0.69(-1.49%) |
Apr 12, 2006 | 46.30 | 46.60 | 45.09 | 46.24 | 24,617 | -0.06(-0.13%) |
Apr 11, 2006 | 47.25 | 47.47 | 45.10 | 46.30 | 26,036 | -0.95(-2.01%) |
Apr 10, 2006 | 47.64 | 47.94 | 46.55 | 47.25 | 27,989 | +0.26(+0.55%) |
Apr 07, 2006 | 47.00 | 47.73 | 46.63 | 46.99 | 36,377 | -0.46(-0.97%) |
Apr 06, 2006 | 47.64 | 47.98 | 47.00 | 47.45 | 38,966 | -0.63(-1.31%) |
Apr 05, 2006 | 48.91 | 48.91 | 47.32 | 48.08 | 38,900 | -0.83(-1.70%) |
Apr 04, 2006 | 48.85 | 49.00 | 48.62 | 48.91 | 24,162 | -0.05(-0.10%) |