Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 47.97 | 48.87 | 47.19 | 47.48 | 2,457,592 | -0.22(-0.46%) |
Jun 29, 2006 | 45.88 | 47.90 | 45.60 | 47.70 | 1,950,691 | +1.91(+4.17%) |
Jun 28, 2006 | 45.19 | 46.21 | 44.81 | 45.79 | 1,216,824 | +0.89(+1.98%) |
Jun 27, 2006 | 45.76 | 45.97 | 44.50 | 44.90 | 1,452,279 | -0.59(-1.30%) |
Jun 26, 2006 | 44.57 | 45.67 | 44.33 | 45.49 | 1,321,918 | +0.90(+2.02%) |
Jun 23, 2006 | 45.00 | 45.42 | 44.48 | 44.59 | 1,061,289 | -0.29(-0.65%) |
Jun 22, 2006 | 45.07 | 45.22 | 44.25 | 44.88 | 1,043,540 | -0.26(-0.57%) |
Jun 21, 2006 | 44.74 | 45.97 | 44.50 | 45.14 | 1,294,531 | +0.59(+1.32%) |
Jun 20, 2006 | 43.85 | 45.61 | 43.59 | 44.55 | 1,164,724 | +0.51(+1.15%) |
Jun 19, 2006 | 44.57 | 45.26 | 43.40 | 44.05 | 1,192,260 | -0.59(-1.32%) |
Jun 16, 2006 | 44.99 | 45.34 | 44.15 | 44.64 | 1,152,023 | -0.62(-1.37%) |
Jun 15, 2006 | 43.47 | 45.99 | 43.47 | 45.26 | 1,783,261 | +1.79(+4.13%) |
Jun 14, 2006 | 42.51 | 43.98 | 42.36 | 43.47 | 1,368,463 | +0.91(+2.13%) |
Jun 13, 2006 | 43.59 | 43.98 | 42.02 | 42.56 | 1,947,027 | -1.15(-2.62%) |
Jun 12, 2006 | 45.05 | 45.28 | 43.58 | 43.71 | 889,464 | -1.16(-2.58%) |
Jun 09, 2006 | 45.21 | 46.04 | 44.78 | 44.86 | 993,572 | -0.08(-0.17%) |
Jun 08, 2006 | 45.03 | 45.18 | 43.76 | 44.94 | 2,037,944 | -0.27(-0.59%) |
Jun 07, 2006 | 44.66 | 46.32 | 44.49 | 45.21 | 1,843,557 | +0.84(+1.90%) |
Jun 06, 2006 | 44.57 | 45.01 | 43.21 | 44.37 | 1,586,256 | -0.40(-0.90%) |
Jun 05, 2006 | 45.84 | 46.06 | 44.52 | 44.77 | 1,311,691 | -1.30(-2.83%) |
Jun 02, 2006 | 47.22 | 47.47 | 45.51 | 46.07 | 2,070,798 | -1.07(-2.27%) |
Jun 01, 2006 | 46.23 | 47.14 | 45.37 | 47.14 | 1,200,497 | +1.02(+2.21%) |
May 31, 2006 | 45.37 | 46.15 | 45.10 | 46.12 | 1,665,937 | +0.78(+1.71%) |
May 30, 2006 | 46.86 | 47.11 | 45.08 | 45.34 | 1,342,217 | -1.71(-3.63%) |
May 26, 2006 | 46.86 | 47.19 | 46.09 | 47.05 | 921,151 | +0.21(+0.44%) |
May 25, 2006 | 46.01 | 46.89 | 45.67 | 46.85 | 1,456,284 | +1.24(+2.73%) |
May 24, 2006 | 46.85 | 47.04 | 44.72 | 45.60 | 3,647,219 | -1.59(-3.36%) |
May 23, 2006 | 46.98 | 48.10 | 46.80 | 47.19 | 1,347,923 | +0.47(+1.00%) |
May 22, 2006 | 47.81 | 48.10 | 45.67 | 46.72 | 2,351,456 | -1.56(-3.23%) |
May 19, 2006 | 47.95 | 48.56 | 47.40 | 48.28 | 1,859,322 | +0.25(+0.53%) |
May 18, 2006 | 49.99 | 50.05 | 47.95 | 48.03 | 1,562,681 | -1.33(-2.69%) |
May 17, 2006 | 49.99 | 50.17 | 48.78 | 49.36 | 1,944,284 | -1.00(-1.98%) |
May 16, 2006 | 48.97 | 50.59 | 48.97 | 50.36 | 1,693,447 | +1.16(+2.36%) |
May 15, 2006 | 48.56 | 49.51 | 48.27 | 49.20 | 1,758,417 | +0.45(+0.92%) |
May 12, 2006 | 49.55 | 49.55 | 48.27 | 48.75 | 1,664,362 | -0.78(-1.58%) |
May 11, 2006 | 50.80 | 51.26 | 49.31 | 49.53 | 1,474,968 | -1.22(-2.40%) |
May 10, 2006 | 50.64 | 51.30 | 50.34 | 50.75 | 1,557,246 | +0.19(+0.38%) |
May 09, 2006 | 50.21 | 51.74 | 50.01 | 50.56 | 2,067,272 | +0.21(+0.42%) |
May 08, 2006 | 48.05 | 50.60 | 47.83 | 50.34 | 3,945,090 | +3.88(+8.35%) |
May 05, 2006 | 46.15 | 47.77 | 45.90 | 46.46 | 4,932,179 | +0.34(+0.73%) |
May 04, 2006 | 46.37 | 46.44 | 44.90 | 46.13 | 4,401,222 | -1.19(-2.52%) |
May 03, 2006 | 47.98 | 48.19 | 47.11 | 47.32 | 2,310,736 | -0.96(-1.99%) |
May 02, 2006 | 48.65 | 49.11 | 48.19 | 48.28 | 1,477,341 | -0.32(-0.65%) |
May 01, 2006 | 49.59 | 49.91 | 48.16 | 48.60 | 1,428,871 | -0.71(-1.43%) |
Apr 28, 2006 | 49.09 | 49.60 | 48.50 | 49.30 | 806,921 | +0.30(+0.61%) |
Apr 27, 2006 | 48.52 | 49.97 | 47.99 | 49.00 | 1,466,971 | +0.45(+0.93%) |
Apr 26, 2006 | 50.10 | 50.24 | 48.38 | 48.55 | 1,471,847 | -1.68(-3.34%) |
Apr 25, 2006 | 50.55 | 51.21 | 50.04 | 50.23 | 1,449,107 | +0.36(+0.71%) |
Apr 24, 2006 | 49.98 | 50.01 | 49.24 | 49.87 | 539,729 | -0.13(-0.26%) |
Apr 21, 2006 | 50.40 | 50.63 | 49.24 | 50.00 | 1,055,431 | -0.12(-0.25%) |
Apr 20, 2006 | 50.12 | 51.01 | 50.00 | 50.12 | 1,205,561 | +0.06(+0.12%) |
Apr 19, 2006 | 50.82 | 51.12 | 49.70 | 50.07 | 1,277,091 | -0.02(-0.04%) |
Apr 18, 2006 | 50.28 | 51.10 | 49.94 | 50.09 | 1,407,960 | -0.12(-0.23%) |
Apr 17, 2006 | 49.74 | 51.14 | 49.30 | 50.20 | 1,143,330 | +0.28(+0.56%) |
Apr 13, 2006 | 49.75 | 50.27 | 48.65 | 49.92 | 835,319 | +0.29(+0.57%) |
Apr 12, 2006 | 48.71 | 49.77 | 48.60 | 49.64 | 1,244,547 | +0.93(+1.91%) |
Apr 11, 2006 | 49.49 | 50.17 | 48.09 | 48.71 | 2,252,935 | -0.78(-1.58%) |
Apr 10, 2006 | 49.95 | 50.81 | 49.30 | 49.49 | 1,265,386 | -0.41(-0.82%) |
Apr 07, 2006 | 51.22 | 51.94 | 49.74 | 49.90 | 2,056,108 | -1.21(-2.37%) |
Apr 06, 2006 | 50.75 | 51.35 | 50.38 | 51.11 | 1,165,743 | +0.34(+0.66%) |
Apr 05, 2006 | 50.01 | 51.34 | 49.94 | 50.77 | 1,831,840 | +0.99(+1.99%) |
Apr 04, 2006 | 49.20 | 49.88 | 48.46 | 49.78 | 1,361,448 | +1.26(+2.59%) |