Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 46.77 | 47.10 | 46.61 | 46.98 | 974,795 | +0.17(+0.36%) |
Jun 29, 2006 | 45.91 | 46.88 | 45.66 | 46.81 | 841,691 | +1.08(+2.37%) |
Jun 28, 2006 | 45.88 | 46.03 | 45.40 | 45.73 | 843,253 | -0.01(-0.02%) |
Jun 27, 2006 | 45.81 | 46.05 | 45.56 | 45.74 | 1,057,286 | -0.16(-0.35%) |
Jun 26, 2006 | 46.11 | 46.21 | 45.60 | 45.90 | 596,041 | -0.25(-0.55%) |
Jun 23, 2006 | 45.65 | 46.54 | 45.35 | 46.15 | 799,145 | +0.32(+0.69%) |
Jun 22, 2006 | 46.69 | 46.70 | 45.51 | 45.84 | 1,176,598 | -1.08(-2.29%) |
Jun 21, 2006 | 46.34 | 47.10 | 46.26 | 46.91 | 816,189 | +0.55(+1.19%) |
Jun 20, 2006 | 46.39 | 46.78 | 45.95 | 46.36 | 840,130 | +0.11(+0.23%) |
Jun 19, 2006 | 46.91 | 47.08 | 46.18 | 46.25 | 672,026 | -0.68(-1.44%) |
Jun 16, 2006 | 46.84 | 47.24 | 46.58 | 46.93 | 1,331,171 | +0.22(+0.46%) |
Jun 15, 2006 | 45.85 | 46.85 | 45.52 | 46.71 | 902,974 | +0.95(+2.08%) |
Jun 14, 2006 | 45.25 | 45.77 | 44.85 | 45.76 | 1,514,238 | +0.37(+0.81%) |
Jun 13, 2006 | 44.80 | 46.26 | 44.64 | 45.39 | 2,113,402 | +0.58(+1.29%) |
Jun 12, 2006 | 45.58 | 45.75 | 44.82 | 44.82 | 1,081,487 | -0.93(-2.03%) |
Jun 09, 2006 | 45.86 | 46.20 | 45.65 | 45.75 | 600,204 | -0.19(-0.42%) |
Jun 08, 2006 | 46.60 | 46.60 | 45.73 | 45.94 | 1,237,621 | -0.30(-0.65%) |
Jun 07, 2006 | 46.36 | 46.96 | 46.20 | 46.24 | 919,498 | -0.37(-0.79%) |
Jun 06, 2006 | 46.47 | 46.61 | 46.11 | 46.61 | 984,684 | +0.34(+0.73%) |
Jun 05, 2006 | 46.67 | 46.94 | 46.21 | 46.27 | 1,117,007 | -0.51(-1.10%) |
Jun 02, 2006 | 47.03 | 47.10 | 46.58 | 46.78 | 780,148 | -0.33(-0.70%) |
Jun 01, 2006 | 46.48 | 47.14 | 46.28 | 47.11 | 715,613 | +0.67(+1.44%) |
May 31, 2006 | 46.01 | 46.61 | 45.87 | 46.44 | 1,036,208 | +0.44(+0.95%) |
May 30, 2006 | 46.84 | 46.94 | 46.01 | 46.01 | 929,907 | -1.03(-2.19%) |
May 26, 2006 | 46.87 | 47.04 | 46.54 | 47.04 | 725,502 | +0.38(+0.81%) |
May 25, 2006 | 46.23 | 46.74 | 45.84 | 46.66 | 841,041 | +0.66(+1.44%) |
May 24, 2006 | 46.22 | 46.33 | 45.45 | 46.00 | 1,132,100 | -0.09(-0.20%) |
May 23, 2006 | 46.50 | 46.50 | 46.05 | 46.09 | 1,041,282 | -0.31(-0.66%) |
May 22, 2006 | 46.13 | 46.87 | 46.04 | 46.40 | 1,112,193 | +0.22(+0.47%) |
May 19, 2006 | 46.31 | 46.38 | 45.47 | 46.18 | 1,599,071 | -0.08(-0.18%) |
May 18, 2006 | 43.59 | 46.51 | 45.59 | 46.27 | 1,758,327 | -0.41(-0.87%) |
May 17, 2006 | 46.84 | 47.23 | 46.58 | 46.68 | 1,104,256 | -0.49(-1.04%) |
May 16, 2006 | 47.77 | 47.77 | 47.17 | 47.17 | 767,398 | -0.60(-1.26%) |
May 15, 2006 | 47.23 | 47.78 | 47.23 | 47.77 | 925,873 | +0.57(+1.20%) |
May 12, 2006 | 46.96 | 47.51 | 46.62 | 47.20 | 1,317,379 | +0.20(+0.43%) |
May 11, 2006 | 46.92 | 47.24 | 46.72 | 47.00 | 978,438 | -0.12(-0.26%) |
May 10, 2006 | 47.59 | 47.67 | 47.07 | 47.12 | 1,512,807 | -0.47(-0.99%) |
May 09, 2006 | 48.20 | 48.30 | 47.46 | 47.59 | 1,353,680 | -0.85(-1.76%) |
May 08, 2006 | 48.00 | 48.54 | 47.77 | 48.44 | 808,643 | +0.31(+0.64%) |
May 05, 2006 | 47.96 | 48.23 | 47.32 | 48.14 | 988,847 | +0.31(+0.64%) |
May 04, 2006 | 47.65 | 47.93 | 47.23 | 47.83 | 1,044,795 | +0.15(+0.31%) |
May 03, 2006 | 47.49 | 47.74 | 47.32 | 47.68 | 1,061,189 | +0.03(+0.06%) |
May 02, 2006 | 47.85 | 47.86 | 47.45 | 47.65 | 1,167,621 | -0.09(-0.19%) |
May 01, 2006 | 47.86 | 48.27 | 47.57 | 47.74 | 1,720,074 | -0.71(-1.46%) |
Apr 28, 2006 | 48.04 | 48.46 | 47.94 | 48.45 | 1,245,818 | +0.36(+0.75%) |
Apr 27, 2006 | 47.61 | 48.45 | 47.34 | 48.09 | 1,569,665 | +0.48(+1.00%) |
Apr 26, 2006 | 49.38 | 49.38 | 47.57 | 47.61 | 2,649,591 | -1.41(-2.88%) |
Apr 25, 2006 | 50.33 | 50.33 | 48.78 | 49.03 | 1,442,677 | -1.15(-2.28%) |
Apr 24, 2006 | 49.69 | 50.39 | 49.65 | 50.17 | 1,569,926 | +0.38(+0.77%) |
Apr 21, 2006 | 49.92 | 49.95 | 49.58 | 49.79 | 1,080,446 | +0.25(+0.50%) |
Apr 20, 2006 | 49.42 | 49.92 | 49.38 | 49.54 | 828,810 | +0.21(+0.42%) |
Apr 19, 2006 | 48.50 | 49.42 | 48.50 | 49.33 | 1,625,483 | +0.68(+1.41%) |
Apr 18, 2006 | 48.04 | 48.90 | 48.00 | 48.65 | 1,354,851 | +0.88(+1.83%) |
Apr 17, 2006 | 48.13 | 48.40 | 47.65 | 47.77 | 690,632 | -0.25(-0.53%) |
Apr 13, 2006 | 48.30 | 48.41 | 47.92 | 48.03 | 746,059 | -0.28(-0.57%) |
Apr 12, 2006 | 48.42 | 48.84 | 48.19 | 48.30 | 1,103,606 | +0.03(+0.06%) |
Apr 11, 2006 | 48.40 | 48.42 | 47.92 | 48.27 | 1,473,383 | -0.12(-0.24%) |
Apr 10, 2006 | 48.73 | 48.74 | 48.33 | 48.39 | 1,273,922 | -0.46(-0.94%) |
Apr 07, 2006 | 48.62 | 49.14 | 48.62 | 48.85 | 1,422,770 | +0.34(+0.70%) |
Apr 06, 2006 | 48.65 | 48.65 | 48.10 | 48.51 | 1,157,212 | -0.20(-0.41%) |
Apr 05, 2006 | 48.16 | 48.84 | 48.08 | 48.71 | 1,509,684 | +0.55(+1.15%) |
Apr 04, 2006 | 47.66 | 48.55 | 47.57 | 48.16 | 1,805,688 | +0.45(+0.95%) |