Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.22 | 50.43 | 49.66 | 49.78 | 901,131 | -0.69(-1.37%) |
Jul 28, 2006 | 50.14 | 50.65 | 49.75 | 50.47 | 1,174,060 | +0.49(+0.98%) |
Jul 27, 2006 | 50.69 | 51.28 | 49.67 | 49.98 | 1,066,749 | -0.48(-0.95%) |
Jul 26, 2006 | 50.85 | 50.94 | 49.82 | 50.45 | 2,116,595 | -0.39(-0.77%) |
Jul 25, 2006 | 50.94 | 51.54 | 48.27 | 50.85 | 3,181,484 | +0.62(+1.23%) |
Jul 24, 2006 | 48.88 | 50.78 | 48.98 | 50.23 | 1,515,066 | +1.35(+2.77%) |
Jul 21, 2006 | 49.59 | 49.62 | 48.12 | 48.87 | 2,341,142 | -0.62(-1.25%) |
Jul 20, 2006 | 50.19 | 50.40 | 49.40 | 49.49 | 1,491,805 | -0.58(-1.16%) |
Jul 19, 2006 | 48.53 | 50.19 | 48.52 | 50.07 | 1,908,022 | +1.64(+3.40%) |
Jul 18, 2006 | 49.05 | 49.33 | 47.76 | 48.43 | 2,633,300 | -0.62(-1.26%) |
Jul 17, 2006 | 48.89 | 49.55 | 48.87 | 49.05 | 1,340,919 | +0.15(+0.32%) |
Jul 14, 2006 | 49.13 | 49.46 | 48.44 | 48.89 | 2,227,163 | -0.47(-0.95%) |
Jul 13, 2006 | 48.94 | 50.07 | 48.03 | 49.36 | 3,886,758 | +0.43(+0.87%) |
Jul 12, 2006 | 52.33 | 52.34 | 48.75 | 48.94 | 5,237,291 | -3.48(-6.64%) |
Jul 11, 2006 | 53.14 | 53.14 | 52.28 | 52.42 | 2,397,433 | -0.72(-1.35%) |
Jul 10, 2006 | 53.45 | 53.54 | 52.94 | 53.14 | 683,408 | -0.10(-0.18%) |
Jul 07, 2006 | 53.28 | 53.55 | 53.10 | 53.23 | 1,281,526 | -0.06(-0.12%) |
Jul 06, 2006 | 53.04 | 53.57 | 52.88 | 53.30 | 1,309,439 | +0.48(+0.92%) |
Jul 05, 2006 | 53.02 | 53.13 | 52.17 | 52.81 | 1,400,777 | -0.21(-0.39%) |
Jul 03, 2006 | 53.46 | 53.46 | 52.74 | 53.02 | 349,845 | -0.28(-0.52%) |
Jun 30, 2006 | 53.52 | 53.56 | 53.06 | 53.30 | 1,284,007 | +0.15(+0.29%) |
Jun 29, 2006 | 52.36 | 53.17 | 52.25 | 53.14 | 1,524,525 | +1.55(+3.00%) |
Jun 28, 2006 | 52.14 | 52.36 | 51.26 | 51.59 | 1,029,376 | -0.54(-1.03%) |
Jun 27, 2006 | 52.70 | 53.09 | 52.10 | 52.13 | 1,166,926 | -0.64(-1.21%) |
Jun 26, 2006 | 52.65 | 52.96 | 52.56 | 52.77 | 1,015,420 | +0.15(+0.28%) |
Jun 23, 2006 | 52.36 | 52.88 | 52.24 | 52.62 | 1,583,608 | +0.82(+1.58%) |
Jun 22, 2006 | 51.64 | 51.98 | 51.40 | 51.80 | 1,100,555 | +0.07(+0.14%) |
Jun 21, 2006 | 51.07 | 52.23 | 51.07 | 51.73 | 1,359,527 | +0.68(+1.34%) |
Jun 20, 2006 | 51.18 | 51.59 | 50.38 | 51.05 | 2,336,179 | -0.14(-0.26%) |
Jun 19, 2006 | 52.25 | 52.48 | 51.03 | 51.18 | 2,160,946 | -1.04(-1.99%) |
Jun 16, 2006 | 52.07 | 52.44 | 51.59 | 52.22 | 2,360,061 | -0.63(-1.20%) |
Jun 15, 2006 | 51.83 | 53.10 | 51.64 | 52.85 | 3,031,218 | +1.10(+2.13%) |
Jun 14, 2006 | 52.49 | 52.82 | 51.25 | 51.75 | 2,951,820 | -0.77(-1.46%) |
Jun 13, 2006 | 53.63 | 54.01 | 52.19 | 52.52 | 1,547,942 | -1.22(-2.27%) |
Jun 12, 2006 | 54.49 | 54.64 | 53.20 | 53.74 | 1,972,687 | -0.59(-1.09%) |
Jun 09, 2006 | 54.59 | 55.07 | 54.32 | 54.33 | 1,802,882 | -0.16(-0.30%) |
Jun 08, 2006 | 53.36 | 54.49 | 52.70 | 54.49 | 2,586,933 | +1.13(+2.13%) |
Jun 07, 2006 | 55.07 | 55.10 | 53.13 | 53.36 | 2,596,237 | -1.71(-3.10%) |
Jun 06, 2006 | 55.86 | 56.03 | 54.66 | 55.06 | 1,434,893 | -0.80(-1.43%) |
Jun 05, 2006 | 57.71 | 57.75 | 55.66 | 55.86 | 2,266,086 | -1.85(-3.21%) |
Jun 02, 2006 | 58.20 | 58.36 | 57.15 | 57.71 | 1,566,860 | -0.48(-0.83%) |
Jun 01, 2006 | 57.99 | 58.22 | 57.41 | 58.20 | 1,678,203 | +0.21(+0.37%) |
May 31, 2006 | 57.07 | 58.26 | 57.07 | 57.99 | 2,174,593 | +0.93(+1.63%) |
May 30, 2006 | 58.94 | 58.94 | 56.67 | 57.06 | 2,482,413 | -1.61(-2.75%) |
May 26, 2006 | 57.01 | 59.51 | 56.91 | 58.67 | 2,968,413 | +1.69(+2.97%) |
May 25, 2006 | 55.41 | 57.19 | 56.06 | 56.98 | 1,520,494 | +0.31(+0.55%) |
May 24, 2006 | 56.75 | 57.01 | 56.15 | 56.67 | 2,820,628 | -0.08(-0.14%) |
May 23, 2006 | 54.73 | 57.26 | 54.58 | 56.75 | 2,676,100 | +2.18(+3.99%) |
May 22, 2006 | 54.84 | 54.94 | 53.72 | 54.57 | 1,638,815 | -0.86(-1.56%) |
May 19, 2006 | 55.20 | 55.61 | 54.71 | 55.43 | 2,891,032 | +0.79(+1.45%) |
May 18, 2006 | 56.75 | 56.75 | 54.60 | 54.64 | 1,995,173 | -2.01(-3.55%) |
May 17, 2006 | 56.62 | 57.10 | 56.43 | 56.65 | 2,514,669 | -0.74(-1.29%) |
May 16, 2006 | 57.55 | 57.71 | 57.09 | 57.39 | 1,331,304 | -0.19(-0.34%) |
May 15, 2006 | 56.36 | 57.66 | 56.10 | 57.59 | 1,765,820 | +0.34(+0.59%) |
May 12, 2006 | 58.49 | 58.49 | 57.13 | 57.25 | 1,322,155 | -1.45(-2.47%) |
May 11, 2006 | 59.10 | 59.31 | 58.67 | 58.70 | 929,664 | -0.74(-1.24%) |
May 10, 2006 | 60.04 | 60.04 | 59.31 | 59.44 | 958,508 | -0.59(-0.99%) |
May 09, 2006 | 59.62 | 60.29 | 59.56 | 60.03 | 862,983 | +0.20(+0.33%) |
May 08, 2006 | 59.78 | 59.91 | 59.44 | 59.83 | 766,062 | +0.13(+0.22%) |
May 05, 2006 | 59.91 | 59.94 | 59.65 | 59.70 | 766,062 | -0.16(-0.27%) |
May 04, 2006 | 58.92 | 59.87 | 58.89 | 59.86 | 1,203,369 | +0.96(+1.63%) |
May 03, 2006 | 57.78 | 59.17 | 57.74 | 58.90 | 1,315,487 | +1.39(+2.42%) |
May 02, 2006 | 57.46 | 57.58 | 56.99 | 57.51 | 1,071,866 | +0.15(+0.26%) |