Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2006 | 46.89 | 47.00 | 46.83 | 46.93 | 17,130 | -0.15(-0.32%) |
Jul 28, 2006 | 46.67 | 47.22 | 46.63 | 47.08 | 143,090 | +0.63(+1.35%) |
Jul 27, 2006 | 46.94 | 46.94 | 46.36 | 46.45 | 31,741 | -0.14(-0.31%) |
Jul 26, 2006 | 46.78 | 46.81 | 46.31 | 46.59 | 10,580 | -0.53(-1.13%) |
Jul 25, 2006 | 46.86 | 47.21 | 46.58 | 47.13 | 17,508 | +0.08(+0.17%) |
Jul 24, 2006 | 46.65 | 47.11 | 46.52 | 47.05 | 18,012 | +0.87(+1.89%) |
Jul 21, 2006 | 46.64 | 46.64 | 46.05 | 46.17 | 43,833 | -0.64(-1.37%) |
Jul 20, 2006 | 47.91 | 48.08 | 46.81 | 46.82 | 21,287 | -1.12(-2.34%) |
Jul 19, 2006 | 47.07 | 47.94 | 47.07 | 47.94 | 27,081 | +1.12(+2.39%) |
Jul 18, 2006 | 46.90 | 46.94 | 46.35 | 46.82 | 51,517 | +0.11(+0.24%) |
Jul 17, 2006 | 47.01 | 47.01 | 46.59 | 46.71 | 10,202 | -0.17(-0.37%) |
Jul 14, 2006 | 47.24 | 47.25 | 46.64 | 46.88 | 20,279 | -0.71(-1.48%) |
Jul 13, 2006 | 48.20 | 48.20 | 47.56 | 47.59 | 29,852 | -0.97(-1.99%) |
Jul 12, 2006 | 49.08 | 49.08 | 48.56 | 48.56 | 11,084 | -0.60(-1.23%) |
Jul 11, 2006 | 48.98 | 49.16 | 48.55 | 49.16 | 24,058 | +0.14(+0.28%) |
Jul 10, 2006 | 49.18 | 49.21 | 48.87 | 49.02 | 14,107 | +0.06(+0.11%) |
Jul 07, 2006 | 49.26 | 49.40 | 48.88 | 48.97 | 24,310 | -0.72(-1.45%) |
Jul 06, 2006 | 49.76 | 49.90 | 49.56 | 49.69 | 21,287 | +0.09(+0.18%) |
Jul 05, 2006 | 49.63 | 49.70 | 49.35 | 49.60 | 80,110 | -0.37(-0.75%) |
Jul 03, 2006 | 50.06 | 50.06 | 49.76 | 49.98 | 18,264 | +0.28(+0.56%) |
Jun 30, 2006 | 49.81 | 49.85 | 49.59 | 49.70 | 31,615 | +0.05(+0.10%) |
Jun 29, 2006 | 48.61 | 49.65 | 48.61 | 49.65 | 20,657 | +1.23(+2.54%) |
Jun 28, 2006 | 48.34 | 48.47 | 48.04 | 48.42 | 12,721 | +0.08(+0.16%) |
Jun 27, 2006 | 48.98 | 48.98 | 48.32 | 48.34 | 8,943 | -0.47(-0.96%) |
Jun 26, 2006 | 48.86 | 48.90 | 48.56 | 48.81 | 12,092 | +0.06(+0.13%) |
Jun 23, 2006 | 48.74 | 48.93 | 48.40 | 48.75 | 12,847 | +0.12(+0.24%) |
Jun 22, 2006 | 49.01 | 49.01 | 48.35 | 48.63 | 16,626 | -0.13(-0.26%) |
Jun 21, 2006 | 48.33 | 48.92 | 48.33 | 48.75 | 11,588 | +0.58(+1.20%) |
Jun 20, 2006 | 48.27 | 48.50 | 48.07 | 48.17 | 20,279 | +0.03(+0.07%) |
Jun 19, 2006 | 48.86 | 48.86 | 48.12 | 48.14 | 25,065 | -0.56(-1.14%) |
Jun 16, 2006 | 48.83 | 48.83 | 48.44 | 48.70 | 17,382 | -0.11(-0.23%) |
Jun 15, 2006 | 47.91 | 48.81 | 47.91 | 48.81 | 21,665 | +1.41(+2.96%) |
Jun 14, 2006 | 47.40 | 47.56 | 47.19 | 47.40 | 9,824 | +0.25(+0.52%) |
Jun 13, 2006 | 47.39 | 47.69 | 47.14 | 47.16 | 21,161 | -0.30(-0.64%) |
Jun 12, 2006 | 48.27 | 48.27 | 47.42 | 47.46 | 26,955 | -0.85(-1.76%) |
Jun 09, 2006 | 48.66 | 48.86 | 48.23 | 48.31 | 17,508 | -0.27(-0.56%) |
Jun 08, 2006 | 48.50 | 48.64 | 47.34 | 48.58 | 25,191 | -0.15(-0.31%) |
Jun 07, 2006 | 49.29 | 49.51 | 48.71 | 48.73 | 26,325 | -0.30(-0.62%) |
Jun 06, 2006 | 49.52 | 49.52 | 48.68 | 49.03 | 25,191 | -0.30(-0.61%) |
Jun 05, 2006 | 50.36 | 50.36 | 49.33 | 49.33 | 16,878 | -1.17(-2.33%) |
Jun 02, 2006 | 50.71 | 50.81 | 50.31 | 50.51 | 20,657 | +0.02(+0.05%) |
Jun 01, 2006 | 49.96 | 50.48 | 49.96 | 50.48 | 34,009 | +0.64(+1.27%) |
May 31, 2006 | 49.36 | 49.90 | 49.36 | 49.85 | 6,675 | +0.43(+0.87%) |
May 30, 2006 | 50.06 | 50.06 | 49.42 | 49.42 | 15,996 | -0.73(-1.46%) |
May 26, 2006 | 50.14 | 50.17 | 49.97 | 50.15 | 22,546 | +0.25(+0.51%) |
May 25, 2006 | 49.79 | 49.90 | 49.56 | 49.90 | 16,878 | +0.44(+0.88%) |
May 24, 2006 | 49.23 | 49.79 | 48.90 | 49.46 | 25,947 | -0.14(-0.27%) |
May 23, 2006 | 50.07 | 50.30 | 49.60 | 49.60 | 23,932 | -0.18(-0.37%) |
May 22, 2006 | 49.83 | 49.99 | 49.38 | 49.78 | 33,379 | -0.12(-0.24%) |
May 19, 2006 | 49.79 | 50.19 | 49.55 | 49.90 | 19,901 | +0.05(+0.10%) |
May 18, 2006 | 50.37 | 50.52 | 49.85 | 49.85 | 32,875 | -0.45(-0.90%) |
May 17, 2006 | 51.13 | 51.14 | 50.25 | 50.30 | 24,310 | -1.08(-2.10%) |
May 16, 2006 | 51.60 | 51.68 | 51.25 | 51.38 | 23,302 | -0.03(-0.06%) |
May 15, 2006 | 51.24 | 51.41 | 50.86 | 51.41 | 20,783 | +0.02(+0.03%) |
May 12, 2006 | 51.96 | 52.02 | 51.40 | 51.40 | 65,876 | -0.87(-1.67%) |
May 11, 2006 | 52.68 | 52.68 | 52.20 | 52.27 | 39,677 | -0.55(-1.04%) |
May 10, 2006 | 52.91 | 52.98 | 52.72 | 52.82 | 26,073 | -0.06(-0.10%) |
May 09, 2006 | 52.84 | 52.88 | 52.72 | 52.87 | 24,436 | +0.11(+0.21%) |
May 08, 2006 | 52.87 | 52.91 | 52.67 | 52.76 | 30,356 | -0.06(-0.11%) |
May 05, 2006 | 52.60 | 52.83 | 52.56 | 52.82 | 19,271 | +0.57(+1.09%) |
May 04, 2006 | 52.05 | 52.31 | 52.02 | 52.25 | 16,248 | +0.64(+1.23%) |
May 03, 2006 | 51.60 | 51.68 | 51.41 | 51.61 | 16,626 | +0.08(+0.15%) |
May 02, 2006 | 51.33 | 51.53 | 51.12 | 51.53 | 188,687 | +0.38(+0.74%) |