Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 48.53 | 49.06 | 48.23 | 48.82 | 618,667 | +0.04(+0.09%) |
Jun 29, 2006 | 48.08 | 49.17 | 47.32 | 48.78 | 770,881 | +0.82(+1.72%) |
Jun 28, 2006 | 47.40 | 48.47 | 47.04 | 47.95 | 734,183 | +0.86(+1.82%) |
Jun 27, 2006 | 47.31 | 47.61 | 46.49 | 47.10 | 690,215 | +0.09(+0.18%) |
Jun 26, 2006 | 47.03 | 47.71 | 46.71 | 47.01 | 785,883 | -0.01(-0.02%) |
Jun 23, 2006 | 46.36 | 47.66 | 46.36 | 47.02 | 1,753,293 | +0.86(+1.86%) |
Jun 22, 2006 | 45.53 | 46.20 | 45.35 | 46.16 | 1,166,939 | +0.63(+1.39%) |
Jun 21, 2006 | 46.32 | 46.49 | 45.34 | 45.53 | 5,335,008 | -0.87(-1.87%) |
Jun 20, 2006 | 48.09 | 48.42 | 46.39 | 46.39 | 2,921,617 | -3.60(-7.21%) |
Jun 19, 2006 | 49.83 | 50.35 | 48.99 | 50.00 | 601,472 | +0.17(+0.35%) |
Jun 16, 2006 | 50.83 | 51.28 | 49.55 | 49.83 | 784,383 | -1.00(-1.96%) |
Jun 15, 2006 | 48.53 | 51.39 | 48.48 | 50.82 | 913,748 | +2.46(+5.09%) |
Jun 14, 2006 | 48.97 | 49.31 | 47.43 | 48.36 | 494,956 | -0.39(-0.80%) |
Jun 13, 2006 | 47.92 | 49.51 | 47.92 | 48.75 | 639,900 | -0.18(-0.37%) |
Jun 12, 2006 | 49.83 | 51.05 | 48.73 | 48.93 | 504,073 | -1.72(-3.40%) |
Jun 09, 2006 | 51.56 | 52.42 | 50.62 | 50.66 | 322,777 | -0.58(-1.13%) |
Jun 08, 2006 | 51.13 | 51.66 | 49.71 | 51.24 | 539,847 | -0.32(-0.62%) |
Jun 07, 2006 | 51.15 | 52.46 | 50.97 | 51.56 | 455,027 | +0.27(+0.52%) |
Jun 06, 2006 | 52.33 | 52.47 | 50.61 | 51.29 | 424,100 | -1.14(-2.18%) |
Jun 05, 2006 | 53.73 | 54.04 | 52.11 | 52.43 | 390,980 | -1.28(-2.39%) |
Jun 02, 2006 | 54.16 | 54.41 | 53.16 | 53.72 | 380,593 | +0.25(+0.47%) |
Jun 01, 2006 | 52.53 | 53.53 | 52.53 | 53.47 | 554,850 | +0.81(+1.53%) |
May 31, 2006 | 52.57 | 53.42 | 52.43 | 52.66 | 414,868 | +0.19(+0.36%) |
May 30, 2006 | 52.87 | 52.95 | 52.18 | 52.47 | 665,058 | -0.53(-1.00%) |
May 26, 2006 | 53.39 | 53.51 | 52.48 | 53.00 | 441,872 | -0.37(-0.70%) |
May 25, 2006 | 51.65 | 53.65 | 51.61 | 53.37 | 810,925 | +3.05(+6.06%) |
May 24, 2006 | 50.78 | 50.78 | 49.09 | 50.32 | 906,593 | -0.66(-1.29%) |
May 23, 2006 | 51.75 | 52.84 | 50.94 | 50.98 | 602,857 | -0.75(-1.46%) |
May 22, 2006 | 52.94 | 52.99 | 51.47 | 51.73 | 903,593 | -1.55(-2.91%) |
May 19, 2006 | 52.65 | 54.12 | 52.34 | 53.28 | 409,905 | +0.42(+0.79%) |
May 18, 2006 | 53.60 | 54.78 | 52.70 | 52.87 | 632,630 | +0.12(+0.23%) |
May 17, 2006 | 53.73 | 54.03 | 52.72 | 52.75 | 549,195 | -1.40(-2.58%) |
May 16, 2006 | 54.66 | 55.00 | 54.14 | 54.14 | 570,890 | -0.61(-1.11%) |
May 15, 2006 | 52.86 | 55.43 | 52.86 | 54.75 | 762,226 | +2.59(+4.97%) |
May 12, 2006 | 53.67 | 53.67 | 51.98 | 52.16 | 412,329 | -1.62(-3.01%) |
May 11, 2006 | 53.80 | 54.81 | 53.64 | 53.78 | 449,603 | -0.03(-0.05%) |
May 10, 2006 | 54.19 | 54.22 | 53.37 | 53.80 | 286,887 | -0.48(-0.88%) |
May 09, 2006 | 53.56 | 54.73 | 53.56 | 54.28 | 403,674 | +0.68(+1.28%) |
May 08, 2006 | 52.81 | 54.05 | 52.78 | 53.60 | 427,908 | +0.57(+1.08%) |
May 05, 2006 | 52.86 | 53.53 | 52.76 | 53.02 | 383,363 | +0.49(+0.92%) |
May 04, 2006 | 52.51 | 52.67 | 52.19 | 52.54 | 497,957 | +0.11(+0.21%) |
May 03, 2006 | 52.86 | 53.39 | 52.15 | 52.43 | 1,139,704 | -0.09(-0.16%) |
May 02, 2006 | 49.39 | 53.60 | 49.25 | 52.51 | 1,324,116 | +4.88(+10.24%) |
May 01, 2006 | 47.21 | 48.48 | 47.21 | 47.63 | 510,882 | +0.34(+0.71%) |
Apr 28, 2006 | 45.76 | 47.70 | 45.76 | 47.30 | 397,096 | +0.71(+1.53%) |
Apr 27, 2006 | 46.58 | 47.10 | 46.47 | 46.59 | 392,711 | -0.47(-0.99%) |
Apr 26, 2006 | 47.30 | 47.77 | 46.80 | 47.05 | 327,163 | -0.59(-1.24%) |
Apr 25, 2006 | 46.74 | 47.82 | 46.62 | 47.64 | 507,997 | +0.94(+2.02%) |
Apr 24, 2006 | 45.93 | 47.26 | 45.87 | 46.70 | 650,979 | +0.85(+1.85%) |
Apr 21, 2006 | 46.48 | 46.57 | 45.65 | 45.85 | 383,363 | -0.20(-0.43%) |
Apr 20, 2006 | 45.92 | 46.39 | 45.69 | 46.05 | 317,469 | +0.14(+0.30%) |
Apr 19, 2006 | 45.63 | 46.28 | 45.48 | 45.91 | 487,801 | +0.24(+0.53%) |
Apr 18, 2006 | 45.08 | 45.75 | 44.66 | 45.67 | 566,736 | +0.24(+0.53%) |
Apr 17, 2006 | 44.95 | 45.94 | 44.76 | 45.42 | 829,390 | +0.82(+1.85%) |
Apr 13, 2006 | 43.67 | 44.94 | 43.37 | 44.60 | 394,788 | +0.93(+2.12%) |
Apr 12, 2006 | 42.63 | 43.98 | 42.63 | 43.67 | 358,783 | +0.23(+0.52%) |
Apr 11, 2006 | 43.51 | 43.96 | 43.29 | 43.45 | 477,300 | -0.15(-0.34%) |
Apr 10, 2006 | 42.85 | 43.76 | 42.82 | 43.60 | 429,870 | +0.92(+2.15%) |
Apr 07, 2006 | 42.76 | 43.14 | 42.52 | 42.68 | 725,413 | -0.51(-1.18%) |
Apr 06, 2006 | 42.63 | 43.52 | 42.46 | 43.19 | 477,877 | +0.35(+0.81%) |
Apr 05, 2006 | 42.09 | 42.91 | 41.73 | 42.84 | 792,692 | -0.70(-1.61%) |
Apr 04, 2006 | 43.44 | 44.08 | 42.81 | 43.54 | 735,799 | +0.56(+1.31%) |