Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jun 30, 2006 | 53.54 | 55.07 | 53.54 | 54.99 | 902 | +0.70(+1.29%) |
Jun 29, 2006 | 50.85 | 54.29 | 50.85 | 54.29 | 1,289 | +3.48(+6.85%) |
Jun 28, 2006 | 50.62 | 50.81 | 50.62 | 50.81 | 1,791 | +0.31(+0.61%) |
Jun 27, 2006 | 50.42 | 50.61 | 50.42 | 50.50 | 922 | +0.49(+0.98%) |
Jun 23, 2006 | 50.03 | 50.03 | 50.01 | 50.01 | 1,243 | -0.34(-0.68%) |
Jun 22, 2006 | 50.35 | 50.35 | 50.35 | 50.35 | 257 | +0.47(+0.93%) |
Jun 21, 2006 | 50.19 | 50.79 | 49.75 | 49.89 | 1,909 | -0.38(-0.76%) |
Jun 20, 2006 | 49.65 | 50.27 | 49.58 | 50.27 | 1,998 | -1.57(-3.02%) |
Jun 19, 2006 | 51.83 | 51.83 | 51.83 | 51.83 | 0 | +0.00(+0.00%) |
Jun 16, 2006 | 51.44 | 51.87 | 51.44 | 51.83 | 386 | -0.14(-0.27%) |
Jun 15, 2006 | 51.02 | 51.97 | 51.02 | 51.97 | 1,677 | +0.00(+0.00%) |
Jun 14, 2006 | 52.10 | 52.10 | 51.88 | 51.97 | 3,251 | -0.96(-1.82%) |
Jun 13, 2006 | 52.90 | 52.94 | 51.57 | 52.94 | 3,191 | -1.21(-2.23%) |
Jun 12, 2006 | 53.85 | 54.15 | 53.65 | 54.15 | 3,253 | -1.71(-3.06%) |
Jun 09, 2006 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +0.00(+0.00%) |
Jun 08, 2006 | 55.68 | 55.85 | 55.08 | 55.85 | 902 | +0.16(+0.29%) |
Jun 07, 2006 | 55.47 | 55.69 | 55.47 | 55.69 | 386 | -0.18(-0.32%) |
Jun 06, 2006 | 55.85 | 55.87 | 55.84 | 55.87 | 1,546 | +0.02(+0.03%) |
Jun 05, 2006 | 55.85 | 55.85 | 55.85 | 55.85 | 128 | +0.00(+0.00%) |
Jun 02, 2006 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +0.00(+0.00%) |
Jun 01, 2006 | 55.85 | 55.85 | 55.85 | 55.85 | 0 | +0.00(+0.00%) |
May 31, 2006 | 54.94 | 55.85 | 54.94 | 55.85 | 1,549 | +0.04(+0.07%) |
May 30, 2006 | 55.81 | 55.81 | 55.81 | 55.81 | 1,546 | -0.20(-0.36%) |
May 26, 2006 | 55.78 | 56.02 | 55.78 | 56.02 | 2,067 | -0.83(-1.46%) |
May 25, 2006 | 57.40 | 57.40 | 56.85 | 56.85 | 644 | -0.76(-1.31%) |
May 24, 2006 | 57.60 | 57.60 | 57.60 | 57.60 | 257 | +0.21(+0.37%) |
May 23, 2006 | 57.39 | 57.39 | 57.39 | 57.39 | 0 | +0.00(+0.00%) |
May 22, 2006 | 57.40 | 57.40 | 57.39 | 57.39 | 515 | -0.02(-0.03%) |
May 19, 2006 | 57.40 | 57.40 | 57.40 | 57.40 | 0 | +0.00(+0.00%) |
May 18, 2006 | 57.40 | 57.40 | 57.40 | 57.40 | 1,611 | +0.00(+0.00%) |
May 17, 2006 | 55.60 | 57.40 | 55.60 | 57.40 | 386 | +0.07(+0.12%) |
May 16, 2006 | 57.33 | 57.33 | 57.33 | 57.33 | 3,609 | -0.07(-0.12%) |
May 15, 2006 | 55.08 | 57.40 | 55.08 | 57.40 | 1,893 | +0.17(+0.30%) |
May 12, 2006 | 57.23 | 57.23 | 57.23 | 57.23 | 128 | +0.02(+0.04%) |
May 11, 2006 | 57.21 | 57.21 | 57.21 | 57.21 | 0 | +0.00(+0.00%) |
May 10, 2006 | 58.18 | 58.18 | 56.03 | 57.21 | 13,277 | -0.97(-1.67%) |
May 09, 2006 | 60.03 | 60.03 | 56.24 | 58.18 | 24,704 | -2.33(-3.86%) |
May 08, 2006 | 60.73 | 60.73 | 60.51 | 60.51 | 257 | -0.97(-1.58%) |
May 05, 2006 | 61.48 | 61.48 | 61.48 | 61.48 | 128 | -0.19(-0.30%) |
May 04, 2006 | 60.90 | 61.67 | 60.90 | 61.67 | 944 | +0.25(+0.40%) |
May 03, 2006 | 61.40 | 61.42 | 61.40 | 61.42 | 1,160 | +0.09(+0.15%) |
May 02, 2006 | 61.39 | 61.39 | 61.32 | 61.33 | 386 | +0.15(+0.24%) |
May 01, 2006 | 61.18 | 61.18 | 61.18 | 61.18 | 0 | +0.00(+0.00%) |
Apr 28, 2006 | 62.01 | 62.02 | 61.18 | 61.18 | 773 | -0.71(-1.15%) |
Apr 27, 2006 | 61.90 | 61.90 | 61.90 | 61.90 | 0 | +0.00(+0.00%) |
Apr 26, 2006 | 61.67 | 61.90 | 61.67 | 61.90 | 522 | +0.61(+0.99%) |
Apr 25, 2006 | 61.29 | 61.29 | 61.29 | 61.29 | 128 | -0.34(-0.55%) |
Apr 24, 2006 | 62.64 | 62.64 | 60.62 | 61.63 | 679 | -1.01(-1.61%) |
Apr 21, 2006 | 61.56 | 62.64 | 61.10 | 62.64 | 1,932 | +1.01(+1.64%) |
Apr 20, 2006 | 61.63 | 61.63 | 61.63 | 61.63 | 128 | +0.35(+0.57%) |
Apr 19, 2006 | 62.05 | 62.49 | 61.28 | 61.28 | 1,639 | -0.78(-1.25%) |
Apr 18, 2006 | 62.76 | 62.76 | 61.28 | 62.06 | 741 | +0.63(+1.03%) |
Apr 17, 2006 | 61.57 | 61.57 | 61.42 | 61.42 | 777 | -0.01(-0.01%) |
Apr 13, 2006 | 61.79 | 61.79 | 61.39 | 61.43 | 1,031 | -1.37(-2.18%) |
Apr 12, 2006 | 62.80 | 62.80 | 62.80 | 62.80 | 128 | +1.50(+2.44%) |
Apr 11, 2006 | 59.55 | 62.29 | 59.55 | 61.30 | 1,971 | -0.30(-0.49%) |
Apr 10, 2006 | 61.35 | 61.61 | 61.33 | 61.61 | 971 | -0.70(-1.12%) |
Apr 07, 2006 | 62.31 | 62.31 | 62.31 | 62.31 | 0 | +0.00(+0.00%) |
Apr 06, 2006 | 62.40 | 63.61 | 61.73 | 62.31 | 1,004 | +1.02(+1.67%) |
Apr 05, 2006 | 61.28 | 61.28 | 61.28 | 61.28 | 0 | +0.00(+0.00%) |
Apr 04, 2006 | 61.28 | 61.28 | 59.54 | 61.28 | 1,548 | +0.00(+0.00%) |