Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 50.18 | 51.50 | 50.01 | 51.13 | 657,056 | +0.89(+1.77%) |
Jul 28, 2006 | 49.29 | 50.74 | 49.20 | 50.24 | 794,896 | +1.45(+2.97%) |
Jul 27, 2006 | 49.24 | 49.91 | 48.68 | 48.79 | 507,826 | -0.27(-0.54%) |
Jul 26, 2006 | 50.28 | 50.29 | 49.02 | 49.06 | 349,178 | -1.30(-2.58%) |
Jul 25, 2006 | 50.49 | 51.95 | 49.72 | 50.36 | 866,912 | +0.01(+0.02%) |
Jul 24, 2006 | 48.11 | 50.59 | 48.32 | 50.35 | 592,633 | +2.23(+4.64%) |
Jul 21, 2006 | 48.85 | 49.11 | 47.90 | 48.11 | 394,180 | -1.03(-2.09%) |
Jul 20, 2006 | 49.93 | 50.08 | 48.94 | 49.14 | 500,099 | -0.56(-1.12%) |
Jul 19, 2006 | 47.91 | 50.12 | 47.80 | 49.70 | 636,683 | +1.79(+3.73%) |
Jul 18, 2006 | 49.32 | 49.42 | 47.33 | 47.91 | 786,197 | -1.07(-2.19%) |
Jul 17, 2006 | 48.60 | 49.27 | 48.32 | 48.98 | 482,946 | +0.56(+1.15%) |
Jul 14, 2006 | 49.30 | 49.53 | 48.11 | 48.43 | 753,312 | -0.91(-1.84%) |
Jul 13, 2006 | 49.25 | 50.58 | 48.91 | 49.33 | 692,812 | -0.12(-0.24%) |
Jul 12, 2006 | 51.08 | 51.14 | 49.13 | 49.45 | 434,442 | -1.63(-3.19%) |
Jul 11, 2006 | 51.40 | 51.67 | 49.01 | 51.08 | 1,145,781 | -0.34(-0.66%) |
Jul 10, 2006 | 52.23 | 52.71 | 51.35 | 51.42 | 671,672 | -0.88(-1.68%) |
Jul 07, 2006 | 52.50 | 53.12 | 52.19 | 52.30 | 320,775 | -0.45(-0.85%) |
Jul 06, 2006 | 54.20 | 54.20 | 52.34 | 52.75 | 862,101 | -1.25(-2.31%) |
Jul 05, 2006 | 53.97 | 54.21 | 53.15 | 53.99 | 526,493 | -0.29(-0.54%) |
Jul 03, 2006 | 54.82 | 55.13 | 54.05 | 54.29 | 194,848 | -0.71(-1.30%) |
Jun 30, 2006 | 55.28 | 55.78 | 54.75 | 55.00 | 436,700 | -0.18(-0.33%) |
Jun 29, 2006 | 54.36 | 55.28 | 53.44 | 55.19 | 622,639 | +0.96(+1.77%) |
Jun 28, 2006 | 55.19 | 55.36 | 53.44 | 54.22 | 564,681 | -0.65(-1.19%) |
Jun 27, 2006 | 56.97 | 56.97 | 54.64 | 54.87 | 421,595 | -2.11(-3.70%) |
Jun 26, 2006 | 56.79 | 57.87 | 56.56 | 56.98 | 423,827 | +0.22(+0.39%) |
Jun 23, 2006 | 56.52 | 57.42 | 55.90 | 56.76 | 430,874 | +0.07(+0.13%) |
Jun 22, 2006 | 56.20 | 56.81 | 55.55 | 56.69 | 517,432 | +0.32(+0.57%) |
Jun 21, 2006 | 54.83 | 57.23 | 54.83 | 56.37 | 546,249 | +1.40(+2.55%) |
Jun 20, 2006 | 54.78 | 55.73 | 54.55 | 54.97 | 378,461 | +0.16(+0.28%) |
Jun 19, 2006 | 56.09 | 56.33 | 54.22 | 54.81 | 527,264 | -1.05(-1.89%) |
Jun 16, 2006 | 55.05 | 56.52 | 55.00 | 55.86 | 891,114 | +0.71(+1.28%) |
Jun 15, 2006 | 54.50 | 55.41 | 54.06 | 55.16 | 685,988 | +0.90(+1.65%) |
Jun 14, 2006 | 53.08 | 54.48 | 52.95 | 54.26 | 573,954 | +1.02(+1.91%) |
Jun 13, 2006 | 53.88 | 55.05 | 52.68 | 53.24 | 956,237 | -0.82(-1.51%) |
Jun 12, 2006 | 55.36 | 55.77 | 53.97 | 54.06 | 731,166 | -1.49(-2.69%) |
Jun 09, 2006 | 55.73 | 56.74 | 55.49 | 55.55 | 704,694 | -0.17(-0.31%) |
Jun 08, 2006 | 54.91 | 56.06 | 53.67 | 55.73 | 813,033 | +0.76(+1.38%) |
Jun 07, 2006 | 54.38 | 55.57 | 54.02 | 54.97 | 670,793 | +0.52(+0.96%) |
Jun 06, 2006 | 55.15 | 55.37 | 53.64 | 54.44 | 578,090 | -0.33(-0.60%) |
Jun 05, 2006 | 54.95 | 56.01 | 54.75 | 54.77 | 953,981 | -0.49(-0.88%) |
Jun 02, 2006 | 56.42 | 56.69 | 53.66 | 55.26 | 684,453 | -0.80(-1.42%) |
Jun 01, 2006 | 54.75 | 56.24 | 54.64 | 56.06 | 1,164,348 | +2.78(+5.21%) |
May 31, 2006 | 51.44 | 53.46 | 51.18 | 53.28 | 655,491 | +2.09(+4.08%) |
May 30, 2006 | 52.69 | 52.91 | 51.19 | 51.19 | 583,177 | -1.81(-3.42%) |
May 26, 2006 | 51.75 | 53.86 | 51.75 | 53.01 | 711,095 | +1.64(+3.19%) |
May 25, 2006 | 51.92 | 52.30 | 51.16 | 51.37 | 770,599 | -0.31(-0.60%) |
May 24, 2006 | 53.13 | 53.48 | 50.47 | 51.68 | 1,375,374 | -1.50(-2.82%) |
May 23, 2006 | 54.13 | 54.71 | 53.13 | 53.18 | 594,315 | -0.85(-1.58%) |
May 22, 2006 | 55.27 | 55.64 | 53.72 | 54.03 | 787,482 | -0.78(-1.42%) |
May 19, 2006 | 53.45 | 56.18 | 53.30 | 54.81 | 1,346,733 | +1.33(+2.48%) |
May 18, 2006 | 58.61 | 58.85 | 53.40 | 53.48 | 1,844,791 | -4.96(-8.48%) |
May 17, 2006 | 58.03 | 59.41 | 57.32 | 58.44 | 600,664 | +0.11(+0.19%) |
May 16, 2006 | 57.13 | 58.59 | 57.13 | 58.33 | 380,811 | +1.00(+1.74%) |
May 15, 2006 | 57.17 | 58.06 | 56.52 | 57.33 | 597,064 | -0.13(-0.22%) |
May 12, 2006 | 58.71 | 58.89 | 57.26 | 57.46 | 545,510 | -1.41(-2.40%) |
May 11, 2006 | 60.79 | 61.02 | 58.71 | 58.87 | 579,480 | -1.91(-3.15%) |
May 10, 2006 | 60.51 | 61.09 | 60.36 | 60.78 | 264,988 | +0.37(+0.61%) |
May 09, 2006 | 60.75 | 61.18 | 60.36 | 60.42 | 226,851 | -0.51(-0.84%) |
May 08, 2006 | 60.14 | 61.16 | 59.87 | 60.93 | 347,730 | +1.17(+1.96%) |
May 05, 2006 | 60.62 | 60.62 | 59.27 | 59.76 | 339,629 | -0.63(-1.05%) |
May 04, 2006 | 60.66 | 62.01 | 59.04 | 60.39 | 1,002,744 | +0.62(+1.04%) |
May 03, 2006 | 59.00 | 61.18 | 58.70 | 59.77 | 605,867 | +0.85(+1.45%) |
May 02, 2006 | 58.06 | 59.20 | 57.63 | 58.91 | 496,096 | +1.07(+1.85%) |