Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 43.23 | 43.26 | 43.18 | 43.26 | 400 | +0.19(+0.44%) |
Jun 29, 2006 | 42.33 | 43.07 | 42.27 | 43.07 | 3,068 | +1.36(+3.27%) |
Jun 28, 2006 | 41.62 | 41.73 | 41.62 | 41.70 | 2,001 | -0.49(-1.15%) |
Jun 27, 2006 | 42.19 | 42.19 | 42.19 | 42.19 | 133 | +0.01(+0.02%) |
Jun 26, 2006 | 42.08 | 42.18 | 42.08 | 42.18 | 400 | +1.03(+2.50%) |
Jun 23, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 22, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 21, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 0 | +0.00(+0.00%) |
Jun 20, 2006 | 41.16 | 41.16 | 41.16 | 41.16 | 133 | -0.66(-1.58%) |
Jun 19, 2006 | 41.82 | 41.82 | 41.82 | 41.82 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 41.82 | 41.82 | 41.82 | 41.82 | 133 | -0.43(-1.01%) |
Jun 15, 2006 | 41.26 | 42.24 | 41.26 | 42.24 | 3,602 | +1.30(+3.17%) |
Jun 14, 2006 | 40.86 | 40.95 | 40.86 | 40.95 | 667 | +0.13(+0.31%) |
Jun 13, 2006 | 41.28 | 41.42 | 40.82 | 40.82 | 5,336 | -0.65(-1.57%) |
Jun 12, 2006 | 41.97 | 41.97 | 41.47 | 41.47 | 8,938 | -0.93(-2.19%) |
Jun 09, 2006 | 42.50 | 42.59 | 42.40 | 42.40 | 5,870 | -0.22(-0.53%) |
Jun 08, 2006 | 42.36 | 42.63 | 41.73 | 42.63 | 1,334 | -0.18(-0.42%) |
Jun 07, 2006 | 43.10 | 43.26 | 42.78 | 42.81 | 5,469 | -0.17(-0.40%) |
Jun 06, 2006 | 42.94 | 42.98 | 42.94 | 42.98 | 1,200 | -1.40(-3.16%) |
Jun 05, 2006 | 44.38 | 44.38 | 44.38 | 44.38 | 0 | +0.00(+0.00%) |
Jun 02, 2006 | 44.32 | 44.38 | 44.32 | 44.38 | 6,804 | +0.21(+0.48%) |
Jun 01, 2006 | 43.96 | 44.17 | 43.96 | 44.17 | 1,467 | +0.78(+1.80%) |
May 31, 2006 | 43.26 | 43.39 | 43.06 | 43.39 | 2,134 | +0.43(+0.99%) |
May 30, 2006 | 43.29 | 43.29 | 42.96 | 42.96 | 3,735 | -0.91(-2.08%) |
May 26, 2006 | 43.85 | 43.88 | 43.72 | 43.88 | 2,534 | +0.50(+1.16%) |
May 25, 2006 | 43.28 | 43.44 | 43.28 | 43.38 | 400 | +0.55(+1.28%) |
May 24, 2006 | 42.74 | 42.93 | 42.09 | 42.83 | 9,872 | -0.11(-0.26%) |
May 23, 2006 | 43.71 | 43.71 | 42.94 | 42.94 | 19,611 | -0.14(-0.33%) |
May 22, 2006 | 42.85 | 43.10 | 42.85 | 43.08 | 2,001 | -0.49(-1.12%) |
May 19, 2006 | 43.41 | 43.57 | 43.09 | 43.57 | 6,403 | +0.31(+0.73%) |
May 18, 2006 | 44.00 | 44.00 | 43.26 | 43.26 | 5,069 | -0.49(-1.13%) |
May 17, 2006 | 44.10 | 44.15 | 43.75 | 43.75 | 22,546 | -0.76(-1.70%) |
May 16, 2006 | 44.51 | 44.51 | 44.51 | 44.51 | 0 | +0.00(+0.00%) |
May 15, 2006 | 44.55 | 44.55 | 44.13 | 44.51 | 13,474 | -0.27(-0.60%) |
May 12, 2006 | 45.11 | 45.20 | 44.72 | 44.78 | 667 | -0.88(-1.94%) |
May 11, 2006 | 46.41 | 46.41 | 45.66 | 45.66 | 1,334 | -0.85(-1.83%) |
May 10, 2006 | 46.59 | 46.59 | 46.51 | 46.51 | 266 | -0.27(-0.59%) |
May 09, 2006 | 46.61 | 46.79 | 46.61 | 46.79 | 667 | +0.10(+0.21%) |
May 08, 2006 | 46.69 | 46.69 | 46.69 | 46.69 | 266 | -0.04(-0.10%) |
May 05, 2006 | 46.45 | 46.74 | 46.45 | 46.73 | 4,669 | +1.02(+2.23%) |
May 04, 2006 | 45.72 | 45.72 | 45.72 | 45.72 | 0 | +0.00(+0.00%) |
May 03, 2006 | 45.80 | 45.80 | 45.72 | 45.72 | 800 | -0.08(-0.18%) |
May 02, 2006 | 45.58 | 45.86 | 45.56 | 45.80 | 4,135 | +0.28(+0.63%) |
May 01, 2006 | 45.75 | 45.75 | 45.51 | 45.51 | 8,671 | -0.24(-0.52%) |
Apr 28, 2006 | 45.80 | 45.80 | 45.75 | 45.75 | 266 | +0.19(+0.41%) |
Apr 27, 2006 | 45.60 | 45.94 | 45.57 | 45.57 | 10,539 | -0.20(-0.44%) |
Apr 26, 2006 | 45.92 | 45.92 | 45.77 | 45.77 | 1,600 | +0.12(+0.26%) |
Apr 25, 2006 | 45.85 | 45.85 | 45.65 | 45.65 | 266 | -0.09(-0.20%) |
Apr 24, 2006 | 45.54 | 45.74 | 45.54 | 45.74 | 800 | -0.20(-0.44%) |
Apr 21, 2006 | 46.10 | 46.10 | 45.90 | 45.94 | 1,600 | -0.16(-0.36%) |
Apr 20, 2006 | 45.97 | 46.10 | 45.93 | 46.10 | 2,001 | -0.18(-0.39%) |
Apr 19, 2006 | 46.28 | 46.28 | 46.28 | 46.28 | 133 | +0.71(+1.56%) |
Apr 18, 2006 | 45.57 | 45.57 | 45.57 | 45.57 | 133 | +0.82(+1.83%) |
Apr 17, 2006 | 44.64 | 44.76 | 44.64 | 44.76 | 1,067 | +0.07(+0.15%) |
Apr 13, 2006 | 44.69 | 44.69 | 44.69 | 44.69 | 0 | +0.00(+0.00%) |
Apr 12, 2006 | 44.52 | 44.69 | 44.52 | 44.69 | 800 | +0.16(+0.37%) |
Apr 11, 2006 | 44.80 | 44.80 | 44.52 | 44.52 | 533 | -0.54(-1.20%) |
Apr 10, 2006 | 45.16 | 45.35 | 45.06 | 45.06 | 933 | -0.19(-0.43%) |
Apr 07, 2006 | 45.48 | 45.48 | 45.26 | 45.26 | 8,271 | -0.49(-1.07%) |
Apr 06, 2006 | 45.67 | 45.75 | 45.67 | 45.75 | 266 | -0.02(-0.05%) |
Apr 05, 2006 | 45.57 | 45.77 | 45.57 | 45.77 | 400 | +0.21(+0.46%) |
Apr 04, 2006 | 45.36 | 45.62 | 45.36 | 45.56 | 800 | -0.05(-0.10%) |