Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 44.78 | 45.25 | 44.56 | 44.91 | 666,241 | +0.22(+0.49%) |
Jun 29, 2006 | 44.69 | 44.69 | 44.69 | 44.69 | 0 | -0.06(-0.13%) |
Jun 28, 2006 | 45.39 | 45.39 | 44.35 | 44.75 | 632,066 | -0.28(-0.62%) |
Jun 27, 2006 | 44.90 | 45.77 | 44.25 | 45.03 | 699,119 | +0.27(+0.60%) |
Jun 23, 2006 | 44.49 | 45.24 | 44.35 | 44.76 | 178,287 | -0.05(-0.11%) |
Jun 22, 2006 | 44.85 | 45.15 | 44.66 | 44.81 | 257,176 | -0.18(-0.40%) |
Jun 21, 2006 | 43.78 | 45.00 | 43.78 | 44.99 | 475,822 | +0.92(+2.09%) |
Jun 20, 2006 | 44.00 | 44.07 | 43.13 | 44.07 | 597,812 | +0.28(+0.64%) |
Jun 19, 2006 | 44.32 | 44.52 | 43.68 | 43.79 | 870,714 | -0.70(-1.57%) |
Jun 16, 2006 | 44.10 | 45.15 | 44.10 | 44.49 | 1,596,017 | -0.09(-0.20%) |
Jun 15, 2006 | 44.18 | 44.79 | 44.00 | 44.58 | 716,010 | +0.55(+1.25%) |
Jun 14, 2006 | 46.15 | 46.45 | 43.88 | 44.03 | 1,410,581 | -1.62(-3.55%) |
Jun 13, 2006 | 45.90 | 46.25 | 45.32 | 45.65 | 1,032,184 | -0.35(-0.76%) |
Jun 12, 2006 | 46.17 | 47.06 | 45.80 | 46.00 | 806,584 | -0.32(-0.69%) |
Jun 09, 2006 | 45.70 | 46.39 | 45.62 | 46.32 | 729,147 | +0.77(+1.69%) |
Jun 08, 2006 | 45.50 | 46.13 | 44.88 | 45.55 | 821,884 | -0.07(-0.15%) |
Jun 07, 2006 | 45.75 | 46.20 | 45.09 | 45.62 | 700,374 | -0.16(-0.35%) |
Jun 06, 2006 | 45.75 | 46.10 | 45.30 | 45.78 | 629,093 | -0.22(-0.48%) |
Jun 05, 2006 | 46.62 | 46.62 | 45.90 | 46.00 | 511,143 | -0.98(-2.09%) |
Jun 02, 2006 | 47.02 | 47.64 | 46.30 | 46.98 | 435,636 | -0.02(-0.04%) |
Jun 01, 2006 | 46.12 | 47.08 | 45.55 | 47.00 | 1,308,795 | +1.10(+2.40%) |
May 31, 2006 | 44.85 | 46.00 | 44.75 | 45.90 | 1,199,606 | +0.90(+2.00%) |
May 30, 2006 | 44.85 | 45.10 | 44.25 | 45.00 | 1,357,231 | +0.50(+1.12%) |
May 26, 2006 | 44.25 | 44.66 | 44.03 | 44.50 | 532,626 | +0.56(+1.27%) |
May 25, 2006 | 43.68 | 43.98 | 43.27 | 43.94 | 836,194 | +0.49(+1.13%) |
May 24, 2006 | 43.53 | 43.98 | 43.00 | 43.45 | 840,157 | -0.22(-0.50%) |
May 23, 2006 | 43.39 | 44.15 | 43.25 | 43.67 | 891,083 | -0.29(-0.66%) |
May 22, 2006 | 43.96 | 43.96 | 43.96 | 43.96 | 0 | +0.00(+0.00%) |
May 19, 2006 | 42.50 | 44.76 | 42.50 | 43.96 | 2,162,235 | +1.56(+3.68%) |
May 18, 2006 | 42.75 | 42.75 | 41.88 | 42.40 | 1,717,608 | +0.08(+0.19%) |
May 17, 2006 | 43.24 | 43.71 | 41.69 | 42.32 | 1,091,066 | -1.00(-2.31%) |