Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 48.01 | 48.23 | 46.48 | 46.54 | 2,663,022 | -5.04(-9.77%) |
Jul 28, 2006 | 50.55 | 51.65 | 50.07 | 51.58 | 680,584 | +1.37(+2.73%) |
Jul 27, 2006 | 54.95 | 56.00 | 50.09 | 50.21 | 1,135,958 | -2.17(-4.14%) |
Jul 26, 2006 | 54.71 | 54.71 | 52.38 | 52.38 | 617,432 | -2.29(-4.19%) |
Jul 25, 2006 | 54.02 | 54.70 | 52.84 | 54.67 | 554,007 | +0.29(+0.53%) |
Jul 24, 2006 | 52.78 | 56.05 | 53.13 | 54.38 | 400,985 | +1.60(+3.03%) |
Jul 21, 2006 | 53.78 | 53.98 | 51.78 | 52.78 | 243,567 | -1.19(-2.20%) |
Jul 20, 2006 | 55.00 | 55.46 | 53.96 | 53.97 | 305,252 | -0.67(-1.23%) |
Jul 19, 2006 | 52.87 | 55.78 | 52.69 | 54.64 | 425,295 | +1.77(+3.35%) |
Jul 18, 2006 | 53.14 | 53.85 | 50.80 | 52.87 | 519,323 | -0.01(-0.02%) |
Jul 17, 2006 | 54.53 | 54.88 | 52.40 | 52.88 | 922,379 | -2.13(-3.87%) |
Jul 14, 2006 | 53.15 | 55.19 | 52.31 | 55.01 | 403,646 | +1.86(+3.50%) |
Jul 13, 2006 | 54.25 | 54.35 | 52.75 | 53.15 | 361,770 | -1.27(-2.33%) |
Jul 12, 2006 | 56.06 | 56.06 | 54.38 | 54.42 | 239,118 | -1.87(-3.32%) |
Jul 11, 2006 | 54.68 | 56.55 | 54.60 | 56.29 | 299,523 | +1.55(+2.83%) |
Jul 10, 2006 | 57.00 | 57.02 | 54.60 | 54.74 | 397,570 | -2.19(-3.85%) |
Jul 07, 2006 | 58.94 | 58.94 | 56.75 | 56.93 | 230,859 | -1.87(-3.18%) |
Jul 06, 2006 | 57.93 | 59.40 | 57.78 | 58.80 | 284,183 | +0.90(+1.55%) |
Jul 05, 2006 | 60.15 | 60.15 | 57.15 | 57.90 | 228,391 | -2.45(-4.06%) |
Jul 03, 2006 | 59.61 | 60.46 | 59.23 | 60.35 | 123,973 | +1.09(+1.84%) |
Jun 30, 2006 | 59.43 | 60.38 | 58.34 | 59.26 | 341,515 | +0.27(+0.46%) |
Jun 29, 2006 | 56.79 | 59.46 | 56.36 | 58.99 | 469,600 | +2.46(+4.35%) |
Jun 28, 2006 | 56.33 | 57.06 | 54.97 | 56.53 | 266,137 | +0.54(+0.96%) |
Jun 27, 2006 | 57.38 | 58.33 | 55.77 | 55.99 | 381,793 | -1.19(-2.08%) |
Jun 26, 2006 | 56.18 | 57.75 | 56.04 | 57.18 | 231,300 | +1.19(+2.13%) |
Jun 23, 2006 | 55.85 | 56.88 | 54.92 | 55.99 | 119,739 | -0.11(-0.20%) |
Jun 22, 2006 | 55.94 | 56.85 | 55.33 | 56.10 | 216,892 | -0.19(-0.34%) |
Jun 21, 2006 | 54.83 | 57.58 | 54.65 | 56.29 | 309,287 | +1.56(+2.85%) |
Jun 20, 2006 | 54.40 | 55.05 | 53.45 | 54.73 | 369,447 | +0.43(+0.79%) |
Jun 19, 2006 | 56.76 | 56.92 | 53.87 | 54.30 | 468,468 | -2.48(-4.37%) |
Jun 16, 2006 | 57.68 | 58.43 | 56.18 | 56.78 | 723,388 | -0.96(-1.66%) |
Jun 15, 2006 | 54.83 | 57.99 | 54.50 | 57.74 | 371,671 | +3.25(+5.96%) |
Jun 14, 2006 | 55.39 | 56.47 | 53.44 | 54.49 | 424,431 | -0.92(-1.66%) |
Jun 13, 2006 | 54.11 | 56.12 | 53.11 | 55.41 | 530,248 | +1.17(+2.16%) |
Jun 12, 2006 | 56.75 | 56.76 | 54.21 | 54.24 | 304,086 | -2.44(-4.30%) |
Jun 09, 2006 | 57.00 | 58.92 | 56.58 | 56.68 | 639,079 | +1.87(+3.41%) |
Jun 08, 2006 | 55.51 | 56.99 | 52.58 | 54.81 | 517,091 | -1.13(-2.02%) |
Jun 07, 2006 | 56.61 | 57.04 | 55.10 | 55.94 | 553,515 | -0.49(-0.87%) |
Jun 06, 2006 | 55.81 | 57.94 | 55.14 | 56.43 | 1,002,538 | +1.18(+2.14%) |
Jun 05, 2006 | 61.18 | 61.18 | 54.30 | 55.25 | 736,959 | -5.77(-9.46%) |
Jun 02, 2006 | 61.08 | 61.45 | 60.02 | 61.02 | 265,578 | +0.03(+0.05%) |
Jun 01, 2006 | 60.20 | 61.15 | 59.71 | 60.99 | 347,943 | +1.19(+1.99%) |
May 31, 2006 | 59.27 | 60.57 | 58.64 | 59.80 | 294,177 | +0.93(+1.58%) |
May 30, 2006 | 60.25 | 60.63 | 58.85 | 58.87 | 303,875 | -1.92(-3.16%) |
May 26, 2006 | 59.59 | 61.94 | 59.07 | 60.79 | 358,225 | +1.51(+2.55%) |
May 25, 2006 | 59.44 | 59.99 | 57.00 | 59.28 | 581,445 | +0.28(+0.47%) |
May 24, 2006 | 59.91 | 60.00 | 57.14 | 59.00 | 669,118 | -1.15(-1.91%) |
May 23, 2006 | 62.84 | 64.44 | 60.02 | 60.15 | 552,347 | -2.48(-3.96%) |
May 22, 2006 | 64.37 | 64.80 | 61.30 | 62.63 | 494,581 | -2.33(-3.59%) |
May 19, 2006 | 64.97 | 68.25 | 64.33 | 64.96 | 455,192 | +0.28(+0.43%) |
May 18, 2006 | 65.30 | 66.49 | 64.45 | 64.68 | 276,081 | -0.62(-0.95%) |
May 17, 2006 | 68.08 | 68.57 | 64.29 | 65.30 | 570,360 | -2.57(-3.79%) |
May 16, 2006 | 67.96 | 68.46 | 66.77 | 67.87 | 320,651 | +0.53(+0.79%) |
May 15, 2006 | 65.30 | 67.92 | 64.00 | 67.34 | 489,494 | +1.34(+2.03%) |
May 12, 2006 | 68.75 | 68.75 | 65.50 | 66.00 | 513,898 | -2.71(-3.94%) |
May 11, 2006 | 70.28 | 71.02 | 68.71 | 68.71 | 467,716 | -1.43(-2.04%) |
May 10, 2006 | 71.32 | 71.34 | 69.83 | 70.14 | 336,068 | -0.85(-1.20%) |
May 09, 2006 | 72.30 | 72.30 | 70.33 | 70.99 | 281,510 | -0.82(-1.14%) |
May 08, 2006 | 72.66 | 72.83 | 71.35 | 71.81 | 278,723 | -0.43(-0.60%) |
May 05, 2006 | 73.12 | 73.41 | 71.69 | 72.24 | 466,885 | -0.57(-0.78%) |
May 04, 2006 | 67.95 | 73.72 | 67.76 | 72.81 | 1,110,177 | +5.77(+8.61%) |
May 03, 2006 | 66.08 | 67.80 | 65.35 | 67.04 | 412,956 | +0.75(+1.13%) |
May 02, 2006 | 67.10 | 67.23 | 65.48 | 66.29 | 415,240 | -0.25(-0.38%) |