Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 53.78 | 55.62 | 53.69 | 54.75 | 1,915,974 | +1.86(+3.52%) |
Jun 29, 2006 | 52.15 | 53.86 | 51.89 | 52.89 | 1,457,017 | +1.23(+2.38%) |
Jun 28, 2006 | 52.03 | 52.03 | 51.19 | 51.66 | 752,036 | -0.28(-0.54%) |
Jun 27, 2006 | 51.85 | 52.05 | 51.10 | 51.94 | 768,688 | +0.38(+0.74%) |
Jun 26, 2006 | 51.94 | 52.26 | 51.38 | 51.56 | 838,628 | -0.38(-0.73%) |
Jun 23, 2006 | 51.47 | 52.17 | 50.92 | 51.94 | 680,485 | +0.25(+0.49%) |
Jun 22, 2006 | 52.13 | 52.82 | 51.50 | 51.69 | 975,391 | -0.21(-0.41%) |
Jun 21, 2006 | 50.45 | 52.05 | 50.29 | 51.90 | 1,415,655 | +1.61(+3.20%) |
Jun 20, 2006 | 50.45 | 50.73 | 49.86 | 50.29 | 497,525 | +0.07(+0.13%) |
Jun 19, 2006 | 51.47 | 51.53 | 50.05 | 50.23 | 753,433 | -1.17(-2.28%) |
Jun 16, 2006 | 51.24 | 51.61 | 50.92 | 51.40 | 1,063,702 | +0.34(+0.66%) |
Jun 15, 2006 | 50.68 | 51.34 | 50.14 | 51.06 | 909,534 | +1.26(+2.52%) |
Jun 14, 2006 | 49.24 | 50.11 | 49.15 | 49.81 | 727,756 | +0.53(+1.08%) |
Jun 13, 2006 | 49.91 | 50.32 | 48.90 | 49.28 | 905,237 | -0.62(-1.25%) |
Jun 12, 2006 | 50.03 | 50.34 | 49.33 | 49.90 | 664,370 | -0.12(-0.24%) |
Jun 09, 2006 | 49.75 | 50.75 | 49.61 | 50.02 | 424,363 | +0.33(+0.66%) |
Jun 08, 2006 | 50.68 | 50.69 | 48.49 | 49.70 | 835,512 | -1.03(-2.04%) |
Jun 07, 2006 | 50.05 | 51.57 | 50.01 | 50.73 | 744,193 | +0.97(+1.95%) |
Jun 06, 2006 | 49.84 | 49.95 | 48.98 | 49.76 | 591,530 | -0.08(-0.17%) |
Jun 05, 2006 | 51.38 | 51.42 | 49.70 | 49.84 | 559,837 | -1.51(-2.94%) |
Jun 02, 2006 | 50.54 | 51.79 | 50.54 | 51.35 | 1,037,058 | +1.08(+2.15%) |
Jun 01, 2006 | 49.71 | 50.36 | 49.71 | 50.27 | 659,536 | +0.87(+1.77%) |
May 31, 2006 | 49.33 | 49.93 | 49.11 | 49.40 | 628,810 | +0.22(+0.45%) |
May 30, 2006 | 50.26 | 50.27 | 49.14 | 49.17 | 489,360 | -1.11(-2.20%) |
May 26, 2006 | 50.40 | 50.67 | 49.98 | 50.28 | 568,217 | +0.11(+0.22%) |
May 25, 2006 | 50.50 | 50.50 | 49.64 | 50.17 | 947,888 | -0.29(-0.57%) |
May 24, 2006 | 49.91 | 50.67 | 49.30 | 50.46 | 1,150,830 | +0.33(+0.65%) |
May 23, 2006 | 49.33 | 50.72 | 49.33 | 50.13 | 1,192,944 | +0.96(+1.95%) |
May 22, 2006 | 49.04 | 49.24 | 47.83 | 49.17 | 690,262 | +0.13(+0.27%) |
May 19, 2006 | 48.87 | 49.44 | 48.58 | 49.04 | 784,159 | +0.66(+1.37%) |
May 18, 2006 | 49.34 | 49.50 | 48.12 | 48.38 | 1,382,673 | -0.96(-1.94%) |
May 17, 2006 | 49.66 | 50.43 | 48.90 | 49.34 | 1,294,899 | -0.32(-0.64%) |
May 16, 2006 | 48.60 | 49.74 | 48.27 | 49.66 | 1,078,527 | +1.07(+2.20%) |
May 15, 2006 | 47.78 | 48.90 | 47.01 | 48.59 | 1,009,340 | +0.81(+1.69%) |
May 12, 2006 | 48.84 | 48.85 | 47.71 | 47.78 | 1,002,142 | -1.12(-2.28%) |
May 11, 2006 | 49.57 | 49.80 | 48.70 | 48.90 | 1,337,873 | -1.14(-2.27%) |
May 10, 2006 | 49.57 | 50.43 | 49.36 | 50.03 | 728,186 | +0.25(+0.50%) |
May 09, 2006 | 50.40 | 50.40 | 49.70 | 49.78 | 873,973 | -0.61(-1.22%) |
May 08, 2006 | 50.36 | 50.45 | 49.71 | 50.39 | 905,989 | -0.04(-0.07%) |
May 05, 2006 | 50.19 | 50.51 | 49.43 | 50.43 | 652,230 | +0.09(+0.18%) |
May 04, 2006 | 49.80 | 50.34 | 49.49 | 50.34 | 917,699 | +0.74(+1.48%) |
May 03, 2006 | 49.98 | 50.47 | 49.54 | 49.60 | 858,503 | -0.61(-1.21%) |
May 02, 2006 | 50.05 | 50.31 | 49.58 | 50.21 | 535,557 | +0.26(+0.52%) |
May 01, 2006 | 52.03 | 52.03 | 49.95 | 49.95 | 1,583,789 | -1.25(-2.44%) |
Apr 28, 2006 | 51.29 | 51.33 | 50.87 | 51.19 | 857,751 | -0.03(-0.05%) |
Apr 27, 2006 | 50.73 | 51.38 | 49.61 | 51.22 | 2,260,622 | -0.81(-1.56%) |
Apr 26, 2006 | 51.70 | 52.41 | 50.73 | 52.03 | 1,327,774 | +0.43(+0.83%) |
Apr 25, 2006 | 50.75 | 51.84 | 50.50 | 51.60 | 1,323,584 | +0.62(+1.22%) |
Apr 24, 2006 | 52.13 | 52.33 | 50.46 | 50.98 | 1,688,966 | -1.21(-2.32%) |
Apr 21, 2006 | 50.91 | 52.33 | 50.89 | 52.19 | 2,279,637 | +1.18(+2.32%) |
Apr 20, 2006 | 49.56 | 53.05 | 49.56 | 51.01 | 5,875,017 | +6.20(+13.83%) |
Apr 19, 2006 | 45.14 | 45.16 | 44.38 | 44.81 | 725,822 | -0.19(-0.41%) |
Apr 18, 2006 | 43.88 | 45.22 | 44.05 | 45.00 | 1,286,412 | +1.13(+2.57%) |
Apr 17, 2006 | 43.83 | 43.91 | 43.28 | 43.87 | 589,704 | +0.14(+0.32%) |
Apr 13, 2006 | 44.43 | 44.27 | 43.62 | 43.73 | 876,230 | -0.70(-1.57%) |
Apr 12, 2006 | 43.14 | 44.68 | 43.05 | 44.43 | 1,156,524 | +1.35(+3.13%) |
Apr 11, 2006 | 43.00 | 43.13 | 42.59 | 43.08 | 474,749 | +0.26(+0.61%) |
Apr 10, 2006 | 42.82 | 43.13 | 42.72 | 42.82 | 392,670 | -0.07(-0.15%) |
Apr 07, 2006 | 43.47 | 43.79 | 42.65 | 42.88 | 383,538 | -0.47(-1.07%) |
Apr 06, 2006 | 43.38 | 43.49 | 43.12 | 43.35 | 546,945 | -0.06(-0.13%) |
Apr 05, 2006 | 43.23 | 43.52 | 42.88 | 43.40 | 507,409 | +0.36(+0.84%) |
Apr 04, 2006 | 42.33 | 43.17 | 42.21 | 43.04 | 630,314 | +0.69(+1.63%) |