Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 53.00 | 53.80 | 52.20 | 53.60 | 436 | +0.60(+1.13%) |
Jun 29, 2006 | 53.80 | 53.80 | 52.20 | 53.00 | 1,785 | -0.40(-0.75%) |
Jun 28, 2006 | 53.60 | 53.80 | 51.80 | 53.40 | 236 | -0.20(-0.37%) |
Jun 27, 2006 | 53.60 | 53.60 | 52.20 | 53.60 | 25 | +0.00(+0.00%) |
Jun 26, 2006 | 53.60 | 53.60 | 53.60 | 53.60 | 55 | +0.00(+0.00%) |
Jun 23, 2006 | 53.40 | 53.60 | 50.00 | 53.60 | 422 | +0.20(+0.37%) |
Jun 22, 2006 | 52.00 | 53.60 | 52.00 | 53.40 | 175 | -0.20(-0.37%) |
Jun 21, 2006 | 52.40 | 53.80 | 52.20 | 53.60 | 152 | -0.20(-0.37%) |
Jun 20, 2006 | 53.60 | 53.80 | 53.60 | 53.80 | 10 | +0.20(+0.37%) |
Jun 19, 2006 | 53.40 | 53.60 | 52.60 | 53.60 | 225 | +0.20(+0.37%) |
Jun 16, 2006 | 52.80 | 53.40 | 52.60 | 53.40 | 295 | +1.00(+1.91%) |
Jun 15, 2006 | 53.40 | 53.60 | 51.80 | 52.40 | 110 | -0.60(-1.13%) |
Jun 14, 2006 | 53.60 | 53.80 | 51.60 | 53.00 | 395 | -1.00(-1.85%) |
Jun 13, 2006 | 52.20 | 54.00 | 52.20 | 54.00 | 671 | +0.20(+0.37%) |
Jun 12, 2006 | 54.40 | 54.40 | 52.60 | 53.80 | 165 | +0.00(+0.00%) |
Jun 09, 2006 | 53.60 | 53.80 | 52.80 | 53.80 | 608 | +1.40(+2.67%) |
Jun 08, 2006 | 55.00 | 55.00 | 48.60 | 52.40 | 1,865 | -0.60(-1.13%) |
Jun 07, 2006 | 55.60 | 55.60 | 53.00 | 53.00 | 2,024 | -1.20(-2.21%) |
Jun 06, 2006 | 54.20 | 55.40 | 53.00 | 54.20 | 821 | -1.20(-2.17%) |
Jun 05, 2006 | 55.40 | 55.40 | 54.42 | 55.40 | 305 | -0.40(-0.72%) |
Jun 02, 2006 | 55.80 | 55.80 | 55.00 | 55.80 | 113 | +0.00(+0.00%) |
Jun 01, 2006 | 55.80 | 55.80 | 54.00 | 55.80 | 265 | +0.00(+0.00%) |
May 31, 2006 | 55.80 | 55.80 | 54.20 | 55.80 | 340 | +0.00(+0.00%) |
May 30, 2006 | 56.00 | 56.00 | 53.40 | 55.80 | 1,745 | +0.00(+0.00%) |
May 26, 2006 | 55.00 | 55.80 | 53.60 | 55.80 | 1,506 | +1.00(+1.82%) |
May 25, 2006 | 55.00 | 55.00 | 54.20 | 54.80 | 375 | -0.60(-1.08%) |
May 24, 2006 | 54.00 | 55.80 | 53.80 | 55.40 | 1,127 | +0.80(+1.47%) |
May 23, 2006 | 55.80 | 55.80 | 53.20 | 54.60 | 397 | -0.40(-0.73%) |
May 22, 2006 | 56.00 | 56.80 | 52.00 | 55.00 | 3,147 | -1.80(-3.17%) |
May 19, 2006 | 55.00 | 57.40 | 54.00 | 56.80 | 1,907 | +1.40(+2.53%) |
May 18, 2006 | 52.00 | 55.80 | 52.00 | 55.40 | 1,288 | +2.80(+5.32%) |
May 17, 2006 | 52.20 | 53.60 | 52.00 | 52.60 | 2,070 | -0.20(-0.38%) |
May 16, 2006 | 52.00 | 53.00 | 52.00 | 52.80 | 412 | +0.20(+0.38%) |
May 15, 2006 | 52.40 | 52.60 | 52.00 | 52.60 | 1,223 | +0.60(+1.15%) |
May 12, 2006 | 53.00 | 53.00 | 52.00 | 52.00 | 985 | +0.00(+0.00%) |
May 11, 2006 | 52.40 | 53.40 | 52.00 | 52.00 | 774 | -0.20(-0.38%) |
May 10, 2006 | 54.80 | 54.80 | 52.00 | 52.20 | 1,129 | -2.80(-5.09%) |
May 09, 2006 | 55.00 | 55.60 | 55.00 | 55.00 | 4,722 | +0.00(+0.00%) |
May 08, 2006 | 55.40 | 55.80 | 55.00 | 55.00 | 364 | -0.40(-0.72%) |
May 05, 2006 | 54.80 | 55.40 | 54.80 | 55.40 | 115 | +0.00(+0.00%) |
May 04, 2006 | 55.40 | 55.60 | 54.00 | 55.40 | 100 | +0.40(+0.73%) |
May 03, 2006 | 54.80 | 56.00 | 53.80 | 55.00 | 1,349 | +0.20(+0.36%) |
May 02, 2006 | 54.40 | 54.80 | 52.40 | 54.80 | 435 | +0.20(+0.37%) |
May 01, 2006 | 54.20 | 54.80 | 53.80 | 54.60 | 860 | +0.60(+1.11%) |
Apr 28, 2006 | 54.40 | 54.80 | 53.20 | 54.00 | 325 | +0.00(+0.00%) |
Apr 27, 2006 | 53.20 | 54.80 | 52.20 | 54.00 | 1,064 | -0.20(-0.37%) |
Apr 26, 2006 | 52.00 | 54.80 | 52.00 | 54.20 | 2,800 | +2.20(+4.23%) |
Apr 25, 2006 | 52.60 | 52.60 | 50.60 | 52.00 | 891 | -0.20(-0.38%) |
Apr 24, 2006 | 53.60 | 53.60 | 52.00 | 52.20 | 594 | -0.80(-1.51%) |
Apr 21, 2006 | 52.40 | 53.00 | 52.00 | 53.00 | 575 | +1.00(+1.92%) |
Apr 20, 2006 | 52.20 | 52.80 | 51.60 | 52.00 | 334 | -0.20(-0.38%) |
Apr 19, 2006 | 52.20 | 52.60 | 52.00 | 52.20 | 3,420 | -0.60(-1.14%) |
Apr 18, 2006 | 52.00 | 53.60 | 52.00 | 52.80 | 294 | +0.20(+0.38%) |
Apr 17, 2006 | 53.80 | 53.80 | 50.40 | 52.60 | 1,499 | -1.20(-2.23%) |
Apr 13, 2006 | 53.80 | 53.80 | 52.80 | 53.80 | 236 | +0.00(+0.00%) |
Apr 12, 2006 | 53.80 | 53.80 | 53.00 | 53.80 | 270 | +0.00(+0.00%) |
Apr 11, 2006 | 53.40 | 54.00 | 52.20 | 53.80 | 304 | -0.20(-0.37%) |
Apr 10, 2006 | 52.20 | 54.00 | 51.60 | 54.00 | 1,560 | +1.60(+3.05%) |
Apr 07, 2006 | 52.60 | 52.60 | 51.40 | 52.40 | 454 | +0.20(+0.38%) |
Apr 06, 2006 | 51.20 | 52.20 | 50.60 | 52.20 | 387 | +1.20(+2.35%) |
Apr 05, 2006 | 52.00 | 53.00 | 50.40 | 51.00 | 1,099 | -0.40(-0.78%) |
Apr 04, 2006 | 52.20 | 52.20 | 50.40 | 51.40 | 775 | +0.00(+0.00%) |